旺宏 (2337)-台新-新營券商分點個股進出

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
27.05
漲跌
▲0.15
漲幅
+0.56%
成交量
4,454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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/05/13	16	27.00	7	27.10	27.05	9	7,831	0.11%
2024/05/10	8	27.03	5	27.15	26.90	3	7,911	0.04%
2024/05/09	3	26.65	0	0.00	26.35	3	7,925	0.04%
2024/05/08	0	0.00	1	26.85	27.00	-1	8,133	-0.01%
2024/05/07	7	27.03	3	27.10	26.95	4	8,291	0.05%
2024/05/06	4	27.35	2.4	27.23	26.90	1.6	8,446	0.02%
2024/05/03	3	27.42	11	27.23	27.20	-8	8,393	-0.10%
2024/05/02	11.2	26.47	13	27.00	26.70	-1.8	8,243	-0.02%
2024/04/30	26.1	27.15	2	27.45	27.60	24.1	8,089	0.30%
2024/04/29	11.2	26.61	14.8	26.60	26.80	-3.6	7,989	-0.05%
2024/04/26	1	25.90	0	0.00	26.00	1	7,924	0.01%
2024/04/25	3	25.93	2	25.95	25.85	1	7,913	0.01%
2024/04/24	0	0.00	2.1	26.05	26.20	-2.1	7,921	-0.03%
2024/04/23	4	26.03	0	0.00	25.95	4	7,953	0.05%
2024/04/22	3	26.00	7	26.04	26.10	-4	7,958	-0.05%
2024/04/19	4	25.99	1	25.90	25.95	3	7,918	0.04%
2024/04/18	1	26.25	1	26.30	26.25	0	7,690	0.00%
2024/04/17	0.1	26.50	0	0.00	26.40	0.1	7,584	0.00%
2024/04/16	23.3	26.56	0	0.00	26.30	23.3	7,568	0.31%
2024/04/12	2	27.05	5	27.20	26.90	-3	7,434	-0.04%
2024/04/11	4	27.48	4	27.41	27.40	0	7,392	0.00%
2024/04/10	7.1	27.89	12	27.89	27.85	-4.9	7,418	-0.07%
2024/04/09	5	27.64	12	27.80	27.85	-7	7,498	-0.09%
2024/04/08	12.1	27.80	16.3	27.81	27.80	-4.2	7,571	-0.06%
2024/04/03	21	27.25	0	0.00	27.15	21	7,495	0.28%
2024/04/02	5	27.39	17	27.34	27.45	-12	7,836	-0.15%
2024/04/01	10.1	27.28	5	27.20	27.30	5.1	8,270	0.06%
2024/03/29	20	26.70	3	26.73	26.70	17	8,324	0.20%
2024/03/28	3	26.80	3	26.65	26.65	0	8,420	0.00%
2024/03/27	19	26.73	3	26.85	26.70	16	8,589	0.19%
2024/03/26	10.1	26.96	4	26.96	26.75	6.1	8,627	0.07%
2024/03/25	6.2	27.44	0	0.00	26.85	6.2	8,637	0.07%
2024/03/22	11.4	27.62	13	27.55	27.45	-1.6	8,571	-0.02%
2024/03/21	3.1	27.30	8	27.30	27.05	-4.9	8,614	-0.06%
2024/03/20	7.2	26.51	0	0.00	26.45	7.2	9,095	0.08%
2024/03/18	2	26.80	0	0.00	26.70	2	9,172	0.02%
2024/03/15	1	26.90	11.4	26.94	26.75	-10.4	9,207	-0.11%
2024/03/13	27	27.12	5	27.12	26.95	22	9,221	0.24%
2024/03/12	5	27.55	0.1	27.50	27.55	4.9	9,136	0.05%
2024/03/11	5	27.35	12	27.48	27.45	-7	9,130	-0.08%
2024/03/08	11	27.25	5	27.42	27.25	6	9,152	0.07%
2024/03/07	18	27.57	6	27.50	27.30	12	9,083	0.13%
2024/03/06	1	27.75	1	27.80	27.80	0	8,990	0.00%
2024/03/05	8.1	28.06	3	27.85	27.90	5.1	9,049	0.06%
2024/03/04	6	28.48	4	28.39	28.35	2	8,974	0.02%
2024/03/01	2	28.25	0	0.00	28.20	2	8,982	0.02%
2024/02/29	0.2	28.35	0	0.00	28.45	0.2	9,007	0.00%
2024/02/27	1	28.20	0	0.00	28.20	1	9,010	0.01%
2024/02/26	2	28.30	0	0.00	28.25	2	9,039	0.02%
2024/02/23	3	28.87	0	0.00	28.70	3	8,962	0.03%
2024/02/22	4.1	28.94	5	29.03	29.00	-0.9	8,985	-0.01%
2024/02/20	4	29.03	0	0.00	28.75	4	8,984	0.04%
2024/02/19	1.2	29.10	0	0.00	29.15	1.2	8,964	0.01%
2024/02/15	15	28.55	0	0.00	28.55	15	9,072	0.17%
2024/02/02	8	28.54	0.1	28.70	28.70	7.9	8,916	0.09%
2024/02/01	1.1	28.65	0.1	29.00	28.90	1	8,877	0.01%
2024/01/31	5.1	29.00	12	29.10	29.20	-6.9	8,856	-0.08%
2024/01/30	14.1	28.91	1.2	28.96	28.85	13	8,622	0.15%
2024/01/29	11	29.78	0	0.00	29.50	11	8,505	0.13%
2024/01/26	10	30.07	9	30.10	30.55	1	8,362	0.01%
2024/01/25	3	30.35	3	30.05	30.00	0	8,392	0.00%
2024/01/23	4.1	30.25	9	30.42	30.30	-4.9	8,771	-0.06%
2024/01/19	8	29.32	8	29.59	29.70	0	9,187	0.00%
2024/01/18	2.2	28.96	0	0.00	29.00	2.2	9,432	0.02%
2024/01/17	2.2	29.25	0	0.00	29.00	2.2	9,939	0.02%
2024/01/16	2	30.03	1	29.90	29.90	1	9,842	0.01%
2024/01/15	3	30.28	1	30.40	30.30	2	9,776	0.02%
2024/01/12	0	0.00	2	30.48	30.35	-2	9,742	-0.02%
2024/01/11	2.2	30.29	2	30.25	30.25	0.2	9,743	0.00%
2024/01/10	0	0.00	4	30.13	30.05	-4	9,821	-0.04%
2024/01/09	1	30.50	0	0.00	30.25	1	9,804	0.01%
2024/01/08	0.1	30.84	0	0.00	30.80	0.1	9,797	0.00%
2024/01/05	3.2	31.68	7	31.12	31.05	-3.8	9,731	-0.04%
2024/01/04	2	31.30	0	0.00	31.20	2	9,709	0.02%
2024/01/03	3	31.30	2	31.40	31.40	1	9,712	0.01%
2024/01/02	5	31.38	63	31.68	31.40	-58	9,609	-0.60%
2023/12/29	13	31.53	7	31.44	31.35	6	9,543	0.06%
2023/12/28	10	31.87	71.2	32.08	31.75	-61.2	9,501	-0.64%
2023/12/27	38.2	31.57	43.2	31.62	31.95	-5	9,258	-0.05%
2023/12/26	24.1	30.60	13.1	30.79	30.90	11	8,859	0.12%
2023/12/25	3.1	30.55	3	30.35	30.50	0.1	8,822	0.00%
2023/12/22	31.2	30.70	23	30.45	30.35	8.2	8,903	0.09%
2023/12/21	7.1	30.12	17	30.04	30.30	-10	8,825	-0.11%
2023/12/20	13	30.00	13	29.97	30.05	0	8,797	0.00%
2023/12/19	5	29.35	1	29.55	29.45	4	8,821	0.05%
2023/12/18	7.1	29.98	11	29.95	29.90	-4	8,813	-0.04%
2023/12/15	24.1	30.81	42	30.51	30.10	-17.9	8,705	-0.21%
2023/12/14	9	29.23	3	29.35	29.20	6	8,193	0.07%
2023/12/13	6	28.83	4	28.89	29.00	2	8,199	0.02%
2023/12/12	5.1	28.63	3	28.70	28.90	2.1	8,572	0.02%
2023/12/11	0	0.00	3	28.35	28.35	-3	8,645	-0.03%
2023/12/08	2	28.50	3	28.52	28.45	-1	8,713	-0.01%
2023/12/07	9	28.78	1	28.50	28.45	8	8,691	0.09%
2023/12/06	3	28.67	0	0.00	28.50	3	8,808	0.03%
2023/12/04	7.4	29.09	6	28.94	29.00	1.4	9,215	0.02%
2023/12/01	2	28.70	0	0.00	28.70	2	9,312	0.02%
2023/11/30	9	29.07	7	28.85	28.80	2	9,486	0.02%
2023/11/29	17.1	28.82	5	28.85	28.85	12.1	9,548	0.13%
2023/11/28	7	28.33	8	28.61	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	20	28.75	16	28.57	28.70	4	13,318	0.03%
2023/11/22	1	28.30	0	0.00	28.40	1	13,447	0.01%
2023/11/21	8	28.75	8	28.68	28.65	0	13,455	0.00%
2023/11/20	8	28.67	7	28.69	28.70	1	13,469	0.01%
2023/11/17	43	28.40	10	28.36	28.40	33	13,484	0.24%
2023/11/16	12	28.39	7	28.30	28.35	5	13,492	0.04%
2023/11/15	55.1	28.21	59	28.42	28.35	-4	13,464	-0.03%
2023/11/14	8	27.62	9	27.78	27.80	-1	13,269	-0.01%
2023/11/13	12	27.76	7	27.66	27.55	5	13,298	0.04%
2023/11/09	3	27.43	1	27.65	27.40	2	13,340	0.01%
2023/11/08	2	27.73	1	27.75	27.70	1	13,345	0.01%
2023/11/07	5	28.16	3	28.15	28.15	2	13,257	0.02%
2023/11/06	7	28.07	12	28.18	28.30	-5	13,266	-0.04%
2023/11/03	5	27.99	5.4	27.99	27.85	-0.4	13,249	0.00%
2023/11/02	5	27.66	10	27.89	27.95	-5	13,294	-0.04%
2023/11/01	9.2	26.80	29	27.10	27.40	-19.8	13,205	-0.15%
2023/10/31	57	27.40	0	0.00	27.00	57	13,095	0.44%
2023/10/30	19.1	27.86	34	27.79	27.75	-14.9	12,958	-0.12%
2023/10/27	14	28.28	5	28.50	28.50	9	12,743	0.07%
2023/10/26	22.1	28.75	5	28.75	28.65	17.1	12,618	0.14%
2023/10/25	23.1	29.83	5	29.92	29.65	18.1	12,433	0.15%
2023/10/24	10	32.82	7	32.60	32.40	3	11,974	0.03%
2023/10/23	6.1	32.81	0	0.00	32.70	6.1	12,173	0.05%
2023/10/20	0	0.00	7	32.63	32.65	-7	12,192	-0.06%
2023/10/19	17.1	32.60	20	32.58	32.80	-3	12,218	-0.02%
2023/10/18	3	32.60	0	0.00	32.20	3	12,263	0.02%
2023/10/17	3	32.72	5	32.60	32.45	-2	12,239	-0.02%
2023/10/16	5	32.50	8	32.29	32.25	-3	12,306	-0.02%
2023/10/13	3	32.90	11	32.95	32.90	-8	12,388	-0.06%
2023/10/12	8	32.64	17.1	32.74	32.80	-9.1	12,441	-0.07%
2023/10/11	9	32.85	1	32.70	32.75	8	12,422	0.06%
2023/10/06	6.1	32.45	9	32.72	32.70	-2.9	12,391	-0.02%
2023/10/05	3.1	32.34	7	32.34	32.35	-3.9	12,369	-0.03%
2023/10/04	3	31.70	6	31.70	31.65	-3	12,303	-0.02%
2023/10/03	10	32.47	15.6	32.27	32.20	-5.6	12,316	-0.05%
2023/10/02	9	31.53	0	0.00	31.70	9	12,245	0.07%
2023/09/28	2.4	31.76	4	31.73	31.65	-1.6	12,136	-0.01%
2023/09/27	19.1	32.12	5	31.81	32.05	14.1	12,051	0.12%
2023/09/26	7.1	33.12	3	32.80	32.75	4.1	11,911	0.03%
2023/09/25	2	33.63	8	33.66	33.80	-6	11,826	-0.05%
2023/09/22	2	32.80	4	33.28	33.30	-2	11,784	-0.02%
2023/09/21	4	33.67	6	33.66	33.55	-2	11,775	-0.02%
2023/09/20	2.6	33.95	10	34.10	34.05	-7.5	11,774	-0.06%
2023/09/19	20.1	34.55	2	34.40	34.35	18.1	11,771	0.15%
2023/09/18	16	34.81	8	34.76	34.70	8	12,092	0.07%
2023/09/15	20	34.78	23	34.92	35.00	-3	12,366	-0.02%
2023/09/14	9.1	34.58	69	34.47	34.35	-60	12,650	-0.47%
2023/09/13	1	34.20	3	34.40	34.15	-2	13,280	-0.02%
2023/09/12	6	33.80	12	34.24	34.00	-6	14,031	-0.04%
2023/09/11	9	33.84	46	34.28	33.75	-37	14,181	-0.26%
2023/09/08	24.1	34.68	14	34.55	34.55	10.1	14,275	0.07%
2023/09/07	35	34.48	28.1	34.43	34.35	6.9	14,250	0.05%
2023/09/06	0	0.00	6.5	34.00	33.95	-6.5	14,042	-0.05%
2023/09/05	12.1	33.66	22.4	33.75	33.85	-10.3	14,043	-0.07%
2023/09/04	6	33.30	2	33.43	33.50	4	14,070	0.03%
2023/09/01	45.2	33.55	15	33.80	33.20	30.2	14,047	0.21%
2023/08/31	115.3	34.73	53.7	34.42	33.70	61.6	13,780	0.45%	大買/
2023/08/30	48	34.49	113	34.92	34.75	-65	12,862	-0.51%	大賣/
2023/08/29	6	32.40	2	31.93	32.35	4	10,765	0.04%
2023/08/24	0.1	31.00	9	31.38	31.15	-8.9	10,738	-0.08%
2023/08/23	7	31.20	0	0.00	31.20	7	10,762	0.07%
2023/08/22	1	30.75	0	0.00	30.20	1	10,770	0.01%
2023/08/21	0	0.00	0.3	30.20	30.35	-0.3	10,745	0.00%
2023/08/18	2	30.15	0	0.00	30.15	2	10,788	0.02%
2023/08/17	4	30.28	2	30.05	30.35	2	10,883	0.02%
2023/08/15	1	30.40	0.1	30.30	30.35	0.9	10,912	0.01%
2023/08/14	0.2	30.20	10	30.20	30.15	-9.8	11,020	-0.09%
2023/08/11	0.2	30.55	0	0.00	30.45	0.2	11,021	0.00%
2023/08/09	0	0.00	1	31.00	30.90	-1	11,168	-0.01%
2023/08/08	2	31.13	0	0.00	30.95	2	11,212	0.02%
2023/08/07	0	0.00	6	31.90	31.65	-6	11,158	-0.05%
2023/08/04	6.1	31.95	1	31.90	31.90	5.1	11,177	0.05%
2023/08/02	0	0.00	6	31.80	31.20	-6	11,256	-0.05%
2023/08/01	6	31.85	3	31.35	31.80	3	11,198	0.03%
2023/07/31	7	31.59	19	31.51	31.20	-12	11,221	-0.11%
2023/07/28	2	31.05	1	31.25	31.15	1	11,173	0.01%
2023/07/27	5	30.35	0	0.00	30.60	5	11,179	0.04%
2023/07/26	16.2	30.12	0	0.00	30.10	16.2	11,116	0.15%
2023/07/25	0	0.00	7	31.04	31.00	-7	10,987	-0.06%
2023/07/24	0	0.00	5	30.75	30.70	-5	11,174	-0.04%
2023/07/21	1	30.95	0	0.00	31.10	1	11,525	0.01%
2023/07/20	2.2	31.59	0	0.00	31.35	2.2	11,807	0.02%
2023/07/19	5	32.45	3	32.25	31.80	2	11,890	0.02%
2023/07/18	0	0.00	7	31.96	32.15	-7	11,929	-0.06%
2023/07/13	5.1	32.29	0	0.00	32.05	5.1	11,852	0.04%
2023/07/12	0.1	31.90	3	31.88	31.85	-2.9	11,829	-0.02%
2023/07/11	6	31.98	0	0.00	31.95	6	11,816	0.05%
2023/07/10	11.5	31.88	1	31.75	31.80	10.5	11,877	0.09%
2023/07/07	8	32.11	0	0.00	32.25	8	11,850	0.07%
2023/07/06	0	0.00	2	32.38	32.35	-2	11,904	-0.02%
2023/07/05	2.1	32.50	0	0.00	32.50	2.1	11,947	0.02%
2023/07/04	1	32.35	0	0.00	32.25	1	12,065	0.01%
2023/07/03	0	0.00	10	32.60	32.50	-10	12,168	-0.08%
2023/06/30	3	32.70	2	32.65	32.70	1	12,558	0.01%
2023/06/29	6.2	32.95	5	32.70	32.70	1.2	12,708	0.01%
2023/06/27	3	32.67	0	0.00	32.75	3	12,610	0.02%
2023/06/26	4.2	32.43	2	32.57	32.85	2.2	12,530	0.02%
2023/06/21	1.1	32.21	4	32.26	32.25	-2.9	12,162	-0.02%
2023/06/20	63	33.08	14	33.06	32.60	49	11,776	0.42%
2023/06/19	0	0.00	27	35.07	34.90	-27	11,043	-0.24%
2023/06/16	30	34.41	22	34.59	34.85	8	10,242	0.08%
2023/06/15	9	33.92	7	34.04	33.90	2	9,409	0.02%
2023/06/14	7	33.61	7	33.37	33.60	0	9,278	0.00%
2023/06/13	1	32.75	3	32.75	32.80	-2	9,067	-0.02%
2023/06/12	7	32.29	4	32.36	32.40	3	8,934	0.03%
2023/06/09	14	32.15	1	32.10	32.10	13	8,861	0.15%
2023/06/08	13	32.33	0	0.00	32.30	13	8,748	0.15%
2023/06/07	8	33.19	6	33.13	33.00	2	8,599	0.02%
2023/06/06	8	33.56	9	33.41	33.30	-1	8,500	-0.01%
2023/06/05	15.1	33.58	5.1	33.45	33.40	10	8,386	0.12%
2023/06/02	28	33.97	19	34.11	33.85	9	8,263	0.11%
2023/06/01	0	0.00	6	33.53	33.65	-6	8,137	-0.07%
2023/05/31	1	33.55	1	33.35	33.30	0	8,351	0.00%
2023/05/30	5	33.18	0	0.00	33.10	5	8,342	0.06%
2023/05/29	6	33.60	16	33.39	33.40	-10	8,334	-0.12%
2023/05/26	3	33.02	10.5	33.15	32.95	-7.5	8,319	-0.09%
2023/05/25	1	32.85	0	0.00	32.90	1	8,254	0.01%
2023/05/24	4	32.80	6	32.89	32.90	-2	8,261	-0.02%
2023/05/23	10.1	32.51	1	32.80	32.80	9.1	8,222	0.11%
2023/05/22	6	32.90	0	0.00	32.70	6	8,125	0.07%
2023/05/19	2	32.85	12	32.81	32.80	-10	8,091	-0.12%
2023/05/18	14.2	32.72	3	32.72	32.90	11.2	8,088	0.14%
2023/05/17	4	32.16	0	0.00	32.20	4	8,181	0.05%
2023/05/16	13	32.44	1	32.25	32.05	12	8,164	0.15%
2023/05/10	3	32.35	0	0.00	32.30	3	7,880	0.04%
2023/05/09	1	33.20	2	32.65	32.65	-1	7,843	-0.01%
2023/05/08	1	32.55	0	0.00	32.50	1	7,753	0.01%
2023/05/05	2	32.45	0	0.00	32.50	2	7,867	0.03%
2023/05/04	0	0.00	12	32.43	32.60	-12	8,158	-0.15%
2023/05/03	13	32.16	0	0.00	32.20	13	8,107	0.16%
2023/05/02	9	32.85	1	32.90	32.80	8	8,114	0.10%
2023/04/28	8	32.67	1	32.30	32.20	7	8,245	0.08%
2023/04/27	7	32.32	5	32.45	32.50	2	8,149	0.02%
2023/04/26	19	31.85	0	0.00	31.80	19	7,934	0.24%
2023/04/25	13	33.30	4	33.00	33.20	9	7,548	0.12%
2023/04/21	1	33.80	0	0.00	33.70	1	7,057	0.01%
2023/04/20	1	33.85	0.6	34.20	34.10	0.4	6,969	0.01%
2023/04/19	4	34.10	4	34.10	33.95	0	7,030	0.00%
2023/04/18	9.1	34.47	0	0.00	34.30	9.1	6,999	0.13%
2023/04/17	1	34.60	0	0.00	34.70	1	7,015	0.01%
2023/04/14	30	34.70	41.4	34.65	34.65	-11.4	6,975	-0.16%
2023/04/13	2	34.90	0	0.00	34.65	2	6,962	0.03%
2023/04/12	22	35.14	8	35.19	35.20	14	6,934	0.20%
2023/04/11	2	35.25	7	35.26	35.15	-5	6,956	-0.07%
2023/04/10	6	35.27	11	35.02	34.85	-5	6,928	-0.07%
2023/04/07	10	34.90	13	35.22	35.15	-3	6,901	-0.04%
2023/04/06	1	34.15	0	0.00	34.35	1	6,843	0.01%
2023/03/31	23	35.48	33.1	35.55	35.05	-10.1	6,913	-0.15%
2023/03/30	6	34.94	4	34.85	34.75	2	6,823	0.03%
2023/03/29	0	0.00	5	34.00	33.70	-5	7,160	-0.07%
2023/03/28	4	34.00	0	0.00	33.90	4	7,666	0.05%
2023/03/27	1.3	34.50	0	0.00	34.70	1.3	8,103	0.02%
2023/03/24	3	34.53	20	34.63	34.70	-17	8,582	-0.20%
2023/03/23	7	34.06	0	0.00	34.05	7	8,562	0.08%
2023/03/22	1	34.10	3	34.25	34.10	-2	8,649	-0.02%
2023/03/21	0	0.00	1	34.45	34.25	-1	8,762	-0.01%
2023/03/20	2	34.15	0.1	34.20	34.25	1.9	8,885	0.02%
2023/03/16	5	33.20	2	33.43	33.25	3	9,015	0.03%
2023/03/15	10	33.70	0	0.00	33.60	10	9,141	0.11%
2023/03/14	16	33.71	0	0.00	33.55	16	9,395	0.17%
2023/03/13	2.1	33.57	4	33.70	34.00	-1.9	9,665	-0.02%
2023/03/10	5	34.16	0	0.00	34.10	5	9,766	0.05%
2023/03/09	0.1	35.10	0	0.00	34.80	0.1	9,925	0.00%
2023/03/08	2	34.90	2	34.80	34.90	0	9,992	0.00%
2023/03/07	3	35.07	0	0.00	35.05	3	9,979	0.03%
2023/03/06	11	35.59	7	35.84	35.35	4	9,939	0.04%
2023/03/03	10	35.43	22	35.50	35.75	-12	9,930	-0.12%
2023/03/02	0.1	34.85	4	34.90	34.80	-3.9	9,716	-0.04%
2023/03/01	27	33.99	11	34.19	34.30	16	9,791	0.16%
2023/02/24	2	34.58	0	0.00	34.45	2	9,864	0.02%
2023/02/23	9	34.67	1	34.65	34.65	8	9,994	0.08%
2023/02/22	0	0.00	1	34.60	34.60	-1	10,317	-0.01%
2023/02/21	0	0.00	5	35.11	35.05	-5	10,363	-0.05%
2023/02/20	1.1	35.07	1	35.30	35.20	0.1	10,530	0.00%
2023/02/17	3	35.10	1	35.00	35.05	2	10,622	0.02%
2023/02/16	9	35.19	56	35.19	35.10	-47	10,763	-0.44%
2023/02/15	59	34.98	6	34.34	35.30	53	10,954	0.48%
2023/02/14	5	36.50	1	36.10	36.35	4	10,753	0.04%
2023/02/13	5.1	35.45	5	35.50	35.60	0.1	10,786	0.00%
2023/02/10	2	35.83	0	0.00	35.80	2	10,897	0.02%
2023/02/08	4.1	36.66	2.1	36.59	36.45	2	11,197	0.02%
2023/02/07	1	36.25	4	36.31	36.25	-3	11,248	-0.03%
2023/02/06	3	36.40	1	36.35	36.30	2	11,288	0.02%
2023/02/03	6	37.03	21	37.19	37.25	-15	11,319	-0.13%
2023/02/02	6	37.23	15.2	36.72	37.30	-9.2	11,337	-0.08%
2023/02/01	1	35.60	2	36.00	35.70	-1	11,258	-0.01%
2023/01/31	2	35.50	1	35.70	35.80	1	11,369	0.01%
2023/01/30	2	35.75	2	35.65	35.50	0	11,663	0.00%
2023/01/11	0	0.00	1	35.10	35.00	-1	11,887	-0.01%
2023/01/10	0	0.00	10	35.05	35.20	-10	12,021	-0.08%
2023/01/09	0	0.00	26	35.10	35.20	-26	12,103	-0.21%
2023/01/06	0	34.50	0	0.00	34.75	0	12,190	0.00%
2023/01/05	0	0.00	2	34.60	34.20	-2	12,214	-0.02%
2023/01/04	0	0.00	12	34.33	34.20	-12	12,226	-0.10%
2023/01/03	2	33.55	1	34.25	34.25	1	12,334	0.01%
2022/12/30	0	0.00	2	34.20	33.75	-2	12,373	-0.02%
2022/12/28	5	33.60	4	33.90	33.60	1	12,464	0.01%
2022/12/27	17	34.36	12	34.67	34.30	5	12,501	0.04%
2022/12/26	3	34.35	3	34.47	34.20	0	12,507	0.00%
2022/12/23	9	34.44	100	34.51	35.00	-91	12,606	-0.72%
2022/12/22	3	34.87	6.1	35.02	34.80	-3.1	12,556	-0.02%
2022/12/21	9	34.47	3	34.50	34.85	6	12,271	0.05%
2022/12/20	1	34.65	1	35.45	34.75	0	11,820	0.00%
2022/12/19	6	34.99	1	35.35	35.20	5	11,406	0.04%
2022/12/16	1.7	34.94	0	0.00	34.85	1.7	10,910	0.02%
2022/12/13	0	0.00	11	34.84	34.75	-11	10,371	-0.11%
2022/12/12	6	34.67	8.2	34.64	34.60	-2.2	10,278	-0.02%
2022/12/08	2.1	32.90	1	33.85	33.70	1.1	10,154	0.01%
2022/12/07	0	34.05	5	34.07	33.80	-5	10,038	-0.05%
2022/12/06	3	34.70	0	0.00	34.50	3	9,946	0.03%
2022/12/05	0	0.00	2	35.60	35.85	-2	9,704	-0.02%
2022/12/02	4.2	35.12	1.2	35.51	35.15	3	9,532	0.03%
2022/12/01	2	35.30	13	35.19	35.15	-11	9,418	-0.12%
2022/11/30	1	34.60	2	34.45	34.65	-1	9,232	-0.01%
2022/11/29	0	0.00	5	33.90	34.20	-5	9,174	-0.05%
2022/11/25	0	0.00	11	34.33	34.20	-11	9,103	-0.12%
2022/11/23	0	0.00	1	34.95	34.70	-1	8,985	-0.01%
2022/11/22	0	0.00	3	34.38	34.70	-3	8,874	-0.03%
2022/11/21	7	34.53	8	34.74	34.20	-1	8,870	-0.01%
2022/11/18	8.2	34.73	5.2	34.70	34.85	3	8,672	0.03%
2022/11/16	0	0.00	5	33.95	34.10	-5	8,322	-0.06%
2022/11/15	0	0.00	3	33.65	33.65	-3	8,156	-0.04%
2022/11/14	0	0.00	1	33.45	33.75	-1	8,112	-0.01%
2022/11/11	4.2	33.87	3.2	34.22	33.75	1	8,049	0.01%
2022/11/10	2	32.65	2.1	32.65	32.75	-0.1	7,906	0.00%
2022/11/08	0.2	32.65	6	32.80	32.30	-5.8	7,909	-0.07%
2022/11/07	7	32.84	22	32.06	32.90	-15	7,944	-0.19%
2022/11/04	0	0.00	1	31.00	31.00	-1	7,906	-0.01%
2022/11/03	0	0.00	3	30.33	30.55	-3	8,038	-0.04%
2022/11/02	1	30.30	0	0.00	30.20	1	8,223	0.01%
2022/11/01	0	0.00	9	29.97	30.30	-9	8,306	-0.11%
2022/10/31	1	29.70	4	29.56	29.80	-3	8,313	-0.04%
2022/10/28	7	28.84	0	0.00	28.70	7	8,218	0.09%
2022/10/27	4	30.00	5	30.06	30.00	-1	7,971	-0.01%
2022/10/26	15.1	29.83	6	30.15	30.05	9.1	7,935	0.11%
2022/10/24	0	0.00	1	32.75	32.10	-1	7,702	-0.01%
2022/10/21	0	0.00	1	32.10	31.80	-1	7,828	-0.01%
2022/10/20	1	31.55	0	0.00	32.15	1	8,356	0.01%
2022/10/19	7	32.56	3	32.20	32.00	4	8,243	0.05%
2022/10/18	1	32.85	6	32.97	32.95	-5	8,149	-0.06%
2022/10/17	0	31.50	14	31.84	32.60	-14	8,066	-0.17%
2022/10/14	6	32.55	8.2	31.67	32.45	-2.2	8,042	-0.03%
2022/10/13	1	31.10	7	31.10	30.55	-6	8,064	-0.07%
2022/10/12	7	31.17	1	31.15	31.45	6	8,099	0.07%
2022/10/11	7	30.72	1	30.45	30.40	6	8,126	0.07%
2022/10/07	0	0.00	2.2	32.10	32.15	-2.2	8,164	-0.03%
2022/10/06	0	0.00	0	32.00	32.00	0	8,261	0.00%
2022/10/05	2	32.50	10	32.60	32.50	-8	8,371	-0.10%
2022/10/04	8	32.04	6	31.86	32.20	2	8,509	0.02%
2022/09/30	6	29.19	13	30.53	31.15	-7	8,626	-0.08%
2022/09/29	4	30.55	6.5	30.38	30.70	-2.5	8,552	-0.03%
2022/09/28	3	29.20	0	0.00	29.10	3	8,756	0.03%
2022/09/27	6	29.83	0	0.00	30.00	6	9,027	0.07%
2022/09/26	0	0.00	3	29.70	29.65	-3	9,039	-0.03%
2022/09/23	0	0.00	0.4	31.40	31.00	-0.4	9,169	0.00%
2022/09/22	0	0.00	30	31.00	30.90	-30	9,364	-0.32%
2022/09/21	5	31.00	0	0.00	31.40	5	9,314	0.05%
2022/09/19	0	0.00	1	31.25	31.25	-1	9,310	-0.01%
2022/09/16	2	31.33	0	0.00	31.80	2	9,351	0.02%
2022/09/15	4	31.60	13	31.50	31.30	-9	9,363	-0.10%
2022/09/14	1	30.95	1	31.40	31.35	0	9,520	0.00%
2022/09/13	3	32.33	5	31.93	31.85	-2	9,571	-0.02%
2022/09/12	1	32.50	1	32.65	32.55	0	9,616	0.00%
2022/09/08	0.1	31.05	16	32.30	32.25	-15.9	9,847	-0.16%
2022/09/07	1	30.75	3	30.30	30.75	-2	9,787	-0.02%
2022/09/06	11	31.27	0	0.00	31.00	11	9,815	0.11%
2022/09/05	1	31.95	5	31.70	31.70	-4	9,864	-0.04%
2022/09/02	1	32.55	0	0.00	32.30	1	9,928	0.01%
2022/09/01	0	0.00	5.1	32.86	32.80	-5.1	9,958	-0.05%
2022/08/30	15	32.68	0	0.00	32.70	15	10,206	0.15%
2022/08/26	14	33.48	14	33.47	33.40	0	10,284	0.00%
2022/08/24	1	32.65	0	0.00	32.55	1	10,570	0.01%
2022/08/23	1.2	32.89	0	0.00	32.85	1.2	10,565	0.01%
2022/08/22	4	33.00	5.4	33.01	33.15	-1.4	10,657	-0.01%
2022/08/19	10.3	33.13	11	33.26	33.30	-0.7	10,653	-0.01%
2022/08/18	7	32.34	0	0.00	32.70	7	10,592	0.07%
2022/08/17	1	32.70	7	32.95	32.80	-6	10,521	-0.06%
2022/08/16	0	0.00	2.5	33.55	33.25	-2.5	10,444	-0.02%
2022/08/15	2	33.50	2	33.40	33.45	0	10,401	0.00%
2022/08/12	1	33.00	11	33.38	33.45	-10	10,421	-0.10%
2022/08/11	2	32.15	46	32.08	32.75	-44	10,414	-0.42%
2022/08/10	37	31.29	0.4	31.50	31.15	36.6	10,279	0.36%
2022/08/09	24	32.16	8	32.35	32.10	16	10,118	0.16%
2022/08/08	4	33.40	6	33.22	33.50	-2	9,930	-0.02%
2022/08/05	2	32.90	9	32.82	33.05	-7	9,830	-0.07%
2022/08/04	6	31.88	3	32.13	32.15	3	9,796	0.03%
2022/08/03	4.5	32.14	3	31.98	32.05	1.5	9,776	0.02%
2022/08/02	12	32.17	0	0.00	32.05	12	9,797	0.12%
2022/08/01	1.3	32.60	12.1	32.83	33.10	-10.8	9,756	-0.11%
2022/07/29	9	32.44	11.1	32.67	32.65	-2.1	9,732	-0.02%
2022/07/28	18	32.39	6	32.53	32.50	12	9,759	0.12%
2022/07/27	10.1	32.72	7	33.23	32.85	3.1	9,603	0.03%
2022/07/26	5	31.73	0	32.00	31.55	5	9,139	0.05%
2022/07/25	0	31.85	0	32.30	32.20	0	9,287	0.00%
2022/07/22	6.5	32.54	7	32.43	32.55	-0.5	9,478	0.00%
2022/07/21	10	32.08	2	32.35	32.35	8	9,774	0.08%
2022/07/20	23	31.86	25	32.15	32.10	-2	9,813	-0.02%
2022/07/19	1	30.85	29	31.04	31.25	-28	9,780	-0.29%
2022/07/18	19	30.33	8	30.68	30.45	11	9,739	0.11%
2022/07/15	0	0.00	12	29.93	30.30	-12	9,742	-0.12%
2022/07/14	16	28.40	18.5	28.89	29.25	-2.5	9,850	-0.03%
2022/07/13	35.2	29.01	12	29.15	29.00	23.2	9,800	0.24%
2022/07/12	67	29.61	0	0.00	29.30	67	9,693	0.69%
2022/07/08	10	30.97	12	31.28	31.00	-2	9,610	-0.02%
2022/07/07	3	29.93	23.3	29.91	30.45	-20.3	9,572	-0.21%
2022/07/06	36.3	30.38	84	30.45	29.70	-47.8	9,651	-0.49%
2022/07/05	23.5	31.17	7	31.28	31.25	16.5	9,454	0.17%
2022/07/04	1	32.20	0.9	32.45	32.20	0.1	9,280	0.00%
2022/07/01	5	33.45	2	34.30	32.50	3	9,342	0.03%
2022/06/29	0	0.00	1	36.10	36.50	-1	9,243	-0.01%
2022/06/28	6	36.26	0	0.00	36.20	6	9,377	0.06%
2022/06/27	5	36.80	10	36.65	36.80	-5	9,526	-0.05%
2022/06/24	0	0.00	9	36.05	36.00	-9	9,628	-0.09%
2022/06/23	0	0.00	2	35.72	35.25	-2	9,642	-0.02%
2022/06/22	24	36.00	2	35.80	35.70	22	9,706	0.23%
2022/06/21	70	37.29	1	37.20	37.30	69	9,621	0.72%
2022/06/20	0.1	36.75	3	36.88	36.70	-2.9	9,595	-0.03%
2022/06/17	2.2	36.84	1	37.30	37.80	1.2	9,516	0.01%
2022/06/16	5	38.25	10	38.83	37.80	-5	9,344	-0.05%
2022/06/15	5	38.30	1.2	38.20	38.15	3.8	9,452	0.04%
2022/06/14	1.2	37.71	1.2	38.18	38.45	0	9,591	0.00%
2022/06/13	0.2	38.40	0.2	38.15	38.00	0	9,627	0.00%
2022/06/10	16.1	38.96	0	0.00	39.10	16.1	9,737	0.17%
2022/06/09	1	39.60	2	39.68	39.50	-1	9,817	-0.01%
2022/06/08	47.2	40.02	53	39.89	39.90	-5.8	9,985	-0.06%
2022/06/06	17	40.25	24	40.70	40.70	-7	10,080	-0.07%
2022/06/02	17	40.57	37.2	40.48	40.75	-20.2	10,340	-0.20%
2022/06/01	0	0.00	2	39.65	39.60	-2	10,413	-0.02%
2022/05/31	5	39.10	10	39.58	39.50	-5	10,608	-0.05%
2022/05/30	2	39.15	18	39.54	39.45	-16	11,065	-0.14%
2022/05/27	0	0.00	6.2	38.96	39.00	-6.2	11,111	-0.06%
2022/05/26	2	39.30	0	0.00	38.60	2	11,346	0.02%
2022/05/25	0	0.00	1.3	39.00	38.95	-1.3	11,638	-0.01%
2022/05/24	5.2	39.14	0	0.00	38.70	5.2	12,178	0.04%
2022/05/20	20	39.45	0	0.00	39.30	20	12,770	0.16%
2022/05/19	0	0.00	10	39.36	39.75	-10	13,050	-0.08%
2022/05/18	22	39.23	32	39.20	39.20	-10	13,666	-0.07%
2022/05/17	0	0.00	0.1	38.80	38.90	-0.1	15,037	0.00%
2022/05/16	64	38.42	0	0.00	38.35	64	15,278	0.42%
2022/05/13	0	0.00	6	37.92	38.00	-6	15,469	-0.04%
2022/05/12	7	37.74	11	38.05	37.40	-4	15,737	-0.03%
2022/05/11	54	37.62	1	37.65	37.60	53	16,417	0.32%
2022/05/10	2.1	37.69	6	37.10	37.95	-3.9	16,902	-0.02%
2022/05/09	0.1	38.00	3	38.15	37.60	-2.9	17,082	-0.02%
2022/05/06	23	38.18	20	38.40	38.35	3	17,374	0.02%
2022/05/05	3	39.12	31	39.10	39.20	-28	17,888	-0.16%
2022/05/04	0	0.00	12	38.56	38.40	-12	18,995	-0.06%
2022/05/03	11	38.15	0	38.20	38.30	11	19,183	0.06%
2022/04/29	37.3	38.54	45.9	38.53	38.20	-8.7	19,383	-0.04%
2022/04/28	65.7	38.09	26.5	37.75	37.75	39.2	19,304	0.20%
2022/04/27	11.1	37.77	15	38.06	38.25	-3.9	19,122	-0.02%
2022/04/26	11	38.03	13	38.10	38.00	-2	18,813	-0.01%
2022/04/25	49.1	38.67	0	0.00	38.15	49.1	18,753	0.26%
2022/04/22	25	39.68	11	40.12	39.80	14	18,668	0.07%
2022/04/21	0	0.00	14	40.27	40.05	-14	18,770	-0.07%
2022/04/20	9.6	40.26	58.1	39.98	40.45	-48.5	18,855	-0.26%
2022/04/19	10	39.00	25	38.87	39.00	-15	18,729	-0.08%
2022/04/18	0.1	38.40	17	38.27	38.40	-16.9	18,832	-0.09%
2022/04/15	11	38.44	1	38.25	38.20	10	18,894	0.05%
2022/04/14	21	39.28	1	38.85	38.80	20	18,929	0.11%
2022/04/13	3	38.72	30	39.77	39.90	-27	18,917	-0.14%
2022/04/12	22	38.88	0	0.00	38.75	22	18,934	0.12%
2022/04/11	0	0.00	1	40.00	39.75	-1	18,848	-0.01%
2022/04/08	5	39.82	1	40.10	39.90	4	18,916	0.02%
2022/04/07	0	0.00	10	39.55	39.35	-10	19,087	-0.05%
2022/04/06	16	39.66	30.1	39.40	39.45	-14.1	19,024	-0.07%
2022/04/01	13.1	40.21	20	39.98	40.35	-6.9	18,941	-0.04%
2022/03/31	13	40.15	0	0.00	40.10	13	18,815	0.07%
2022/03/30	8.1	40.51	2.1	40.45	40.50	6	18,708	0.03%
2022/03/29	14.1	40.60	1	41.15	40.60	13.1	18,636	0.07%
2022/03/28	5	41.25	10.2	41.20	41.20	-5.2	18,670	-0.03%
2022/03/25	8.2	41.27	9.2	41.25	41.25	-1	18,715	-0.01%
2022/03/24	1.2	41.68	2	41.83	41.85	-0.8	18,630	0.00%
2022/03/23	0.1	42.30	0	0.00	42.30	0.1	18,635	0.00%
2022/03/22	3	42.05	3.1	42.17	42.25	-0.1	18,669	0.00%
2022/03/18	7	42.31	16	42.20	42.45	-9	18,886	-0.05%
2022/03/17	1	41.70	30	41.72	41.95	-29	18,767	-0.15%
2022/03/16	1	40.65	4	41.03	40.40	-3	18,706	-0.02%
2022/03/15	20	41.12	11.1	40.70	40.50	8.9	18,785	0.05%
2022/03/14	16	41.57	6	41.74	41.70	10	18,847	0.05%
2022/03/11	29	41.46	1	41.60	41.25	28	18,876	0.15%
2022/03/10	6	42.19	11	42.45	42.20	-5	18,876	-0.03%
2022/03/09	21	41.47	10	41.68	41.50	11	18,976	0.06%
2022/03/08	27.2	42.36	12	41.85	41.55	15.2	19,118	0.08%
2022/03/07	15.1	42.78	26	43.12	43.40	-11	18,966	-0.06%
2022/03/04	72	44.51	66.4	44.76	44.60	5.7	18,895	0.03%
2022/03/03	37.4	44.48	97.7	44.80	45.00	-60.3	18,963	-0.32%
2022/03/02	3	44.17	7.1	43.96	44.05	-4.1	18,800	-0.02%
2022/03/01	12	44.17	10	44.18	44.20	2	18,883	0.01%
2022/02/25	14.4	43.74	63	43.71	43.50	-48.6	18,970	-0.26%
2022/02/24	4.1	42.92	18	43.01	43.10	-13.9	19,199	-0.07%
2022/02/23	21	44.22	57.5	44.14	44.20	-36.5	19,408	-0.19%
2022/02/22	66.5	43.49	14.1	43.60	44.15	52.4	19,459	0.27%
2022/02/21	31	44.54	12	44.91	44.70	19	19,537	0.10%
2022/02/18	39.2	44.65	69.7	44.90	45.10	-30.4	19,808	-0.15%
2022/02/17	19.2	44.35	194.3	44.68	44.65	-175.1	19,340	-0.91%	大賣/鉅額交易
2022/02/16	68	43.30	34	43.56	43.25	34	18,348	0.19%
2022/02/15	28.4	42.78	31	43.28	42.90	-2.6	18,679	-0.01%
2022/02/14	9.7	42.62	10	42.85	42.85	-0.3	19,095	0.00%
2022/02/11	47	42.94	80.6	43.51	43.55	-33.6	19,414	-0.17%
2022/02/10	1.1	42.84	94	42.73	42.90	-93	19,178	-0.48%
2022/02/09	40.3	42.05	12.2	42.22	42.20	28.1	18,923	0.15%
2022/02/08	26	41.67	75	41.90	42.10	-49	18,876	-0.26%
2022/02/07	61	41.10	34	41.60	41.00	27	18,776	0.14%
2022/01/26	74	40.97	109	41.25	41.00	-35	18,482	-0.19%	大賣/
2022/01/25	10.1	38.68	31	39.10	38.60	-20.9	17,733	-0.12%
2022/01/24	9.1	38.46	0	0.00	38.65	9.1	18,024	0.05%
2022/01/21	7.1	39.52	0	0.00	39.35	7.1	18,201	0.04%
2022/01/20	11	40.06	4	40.05	40.05	7	18,862	0.04%
2022/01/19	2.1	40.28	72	40.23	40.20	-69.9	19,777	-0.35%
2022/01/18	92.2	40.70	23	40.58	40.40	69.2	20,537	0.34%
2022/01/17	3	40.25	38	40.24	40.60	-35	20,724	-0.17%
2022/01/14	21.1	39.46	23	39.45	39.45	-1.9	21,057	-0.01%
2022/01/13	46	40.51	24	40.66	40.15	22	21,238	0.10%
2022/01/12	3	39.58	1	40.05	40.05	2	21,442	0.01%
2022/01/11	25	39.97	1	39.70	39.75	24	21,870	0.11%
2022/01/10	9	40.08	47	40.21	40.45	-38	21,798	-0.17%
2022/01/07	16	41.00	3.4	40.81	40.75	12.7	21,872	0.06%
2022/01/06	14	41.29	8	41.66	41.50	6	21,905	0.03%
2022/01/05	1	41.85	21	41.82	41.95	-20	21,968	-0.09%
2022/01/04	18.2	41.34	20	41.36	41.35	-1.8	21,985	-0.01%
2022/01/03	20	41.30	38	41.62	41.10	-18	22,429	-0.08%
2021/12/30	27	42.26	19	42.19	42.20	8	22,361	0.04%
2021/12/29	7	41.61	8	41.83	41.85	-1	22,336	0.00%
2021/12/28	0	0.00	20	41.56	41.70	-20	22,408	-0.09%
2021/12/27	1	41.20	1	41.30	41.30	0	22,469	0.00%
2021/12/24	7	41.40	2	41.33	41.25	5	22,629	0.02%
2021/12/23	2	41.25	12	41.39	41.35	-10	22,698	-0.04%
2021/12/22	16.1	41.55	4.2	41.75	41.40	11.9	22,818	0.05%
2021/12/21	9	40.68	21	41.01	41.20	-12	22,722	-0.05%
2021/12/20	4	40.35	0	0.00	40.30	4	22,753	0.02%
2021/12/17	19	40.31	0	0.00	40.35	19	22,826	0.08%
2021/12/16	0.2	40.70	0.1	40.70	40.70	0.1	22,988	0.00%
2021/12/15	0.8	40.42	0	0.00	40.40	0.8	23,305	0.00%
2021/12/14	1.6	40.68	12	40.32	40.10	-10.4	23,794	-0.04%
2021/12/13	6	41.38	13.2	41.64	41.05	-7.2	23,683	-0.03%
2021/12/10	2.2	41.49	2	41.15	41.40	0.2	23,925	0.00%
2021/12/09	6.1	41.80	3	42.02	41.40	3.1	23,887	0.01%
2021/12/08	17	42.19	152	42.48	41.95	-135	23,794	-0.57%	大賣/鉅額交易
2021/12/07	15	42.09	5.4	42.10	42.30	9.6	23,780	0.04%
2021/12/06	18.3	41.84	23	42.28	42.35	-4.7	23,816	-0.02%
2021/12/03	18	42.44	1	42.40	42.40	17	24,304	0.07%
2021/12/02	79	42.71	44	42.98	42.55	35	24,432	0.14%
2021/12/01	36	42.38	29.1	42.58	43.00	6.9	24,358	0.03%
2021/11/30	63.1	42.56	77.2	42.73	42.40	-14.1	24,448	-0.06%
2021/11/29	34.2	41.54	31	42.07	42.10	3.2	24,434	0.01%
2021/11/26	15	41.93	2.1	41.73	41.80	12.9	24,593	0.05%
2021/11/25	28	42.83	8.1	42.65	42.70	19.9	24,585	0.08%
2021/11/24	28	43.25	13	43.34	43.10	15	24,578	0.06%
2021/11/23	16	43.77	25	43.78	43.80	-9	24,460	-0.04%
2021/11/22	42.4	43.63	54.5	43.56	43.65	-12.1	24,134	-0.05%
2021/11/19	15.1	42.42	21	42.30	42.35	-5.9	23,605	-0.03%
2021/11/18	16	42.34	24.1	42.67	42.80	-8.1	23,597	-0.03%
2021/11/17	3	43.79	11.1	43.84	43.15	-8	23,302	-0.03%
2021/11/16	7	43.03	26	43.20	43.15	-19	22,936	-0.08%
2021/11/15	63.1	43.38	25	43.46	42.85	38.1	23,044	0.17%
2021/11/12	13	42.99	61	43.05	42.90	-48	23,352	-0.21%
2021/11/11	67	42.44	95.4	42.34	42.45	-28.4	23,098	-0.12%
2021/11/10	183.3	41.57	22.3	41.68	42.10	161	23,002	0.70%	大買/鉅額交易
2021/11/09	20	41.37	32.5	41.11	41.10	-12.5	23,778	-0.05%
2021/11/08	28.5	40.35	27	40.24	40.35	1.5	23,818	0.01%
2021/11/05	10	39.50	20.3	39.58	39.70	-10.3	24,236	-0.04%
2021/11/04	16	39.39	2.3	39.71	39.40	13.6	24,460	0.06%
2021/11/03	21	39.58	32	39.88	39.85	-11	24,723	-0.04%
2021/11/02	40	39.58	42	40.15	39.45	-2	28,403	-0.01%
2021/11/01	17	40.23	37	40.07	40.25	-20	29,275	-0.07%
2021/10/29	61	39.32	43	39.37	39.20	18	29,359	0.06%
2021/10/28	18	39.16	46.1	39.01	39.20	-28.1	29,546	-0.10%
2021/10/27	81.2	38.10	123.3	38.03	38.10	-42.1	30,154	-0.14%	大賣/
2021/10/26	138	38.01	83	38.25	38.45	55	29,739	0.18%	大買/
2021/10/25	31	36.58	40	36.84	37.30	-9	29,347	-0.03%
2021/10/22	16	37.04	15.4	36.93	37.15	0.7	30,040	0.00%
2021/10/21	16	36.21	17.1	36.23	36.00	-1.1	30,102	0.00%
2021/10/20	13.1	35.09	14.1	35.43	35.65	-1	30,232	0.00%
2021/10/19	50	34.63	32	34.80	35.40	18	30,366	0.06%
2021/10/18	2	36.25	12	36.13	36.15	-10	30,326	-0.03%
2021/10/15	7.1	36.06	23	36.13	36.10	-15.9	30,937	-0.05%
2021/10/14	8	34.94	20	35.40	35.50	-12	31,226	-0.04%
2021/10/13	12	35.09	5	34.65	34.65	7	31,307	0.02%
2021/10/12	2	36.00	24	35.81	35.55	-22	31,613	-0.07%
2021/10/08	47	36.26	25	36.12	35.60	22	31,804	0.07%
2021/10/07	0	0.00	3	34.87	35.20	-3	31,931	-0.01%
2021/10/06	58	34.37	1	35.00	34.15	57	33,256	0.17%
2021/10/05	12.1	35.43	4	34.86	35.55	8.1	33,230	0.02%
2021/10/04	9	36.05	52	35.74	35.45	-43	33,664	-0.13%
2021/10/01	3	36.50	2	36.73	36.30	1	34,056	0.00%
2021/09/30	15	36.79	0	0.00	36.85	15	34,063	0.04%
2021/09/29	8.2	37.18	2	37.28	36.85	6.2	34,134	0.02%
2021/09/28	11	37.15	7	37.31	37.40	4	34,250	0.01%
2021/09/27	1.8	37.19	2.4	37.49	37.50	-0.6	34,566	0.00%
2021/09/24	8.8	36.55	6.2	36.65	36.85	2.6	34,884	0.01%
2021/09/23	21.2	36.53	34.1	36.10	36.25	-13	35,259	-0.04%
2021/09/22	8.2	36.08	7.2	36.34	36.40	1.1	35,523	0.00%
2021/09/17	37.6	37.35	1	37.75	37.15	36.6	35,555	0.10%
2021/09/16	9	38.22	2	38.05	38.20	7	36,177	0.02%
2021/09/15	37	38.07	21	38.42	38.00	16	37,947	0.04%
2021/09/14	5	39.51	2	39.25	39.05	3	38,429	0.01%
2021/09/13	8.3	39.94	97	40.07	39.50	-88.7	38,863	-0.23%
2021/09/10	89	39.97	4	39.74	40.05	85	39,238	0.22%
2021/09/09	1	38.95	1.1	39.11	38.90	-0.1	39,678	0.00%
2021/09/08	14.2	39.77	9	39.51	38.90	5.2	39,832	0.01%
2021/09/07	2	41.45	5.1	41.49	41.50	-3.1	39,490	-0.01%
2021/09/06	11.1	41.45	69	41.71	41.15	-57.9	39,553	-0.15%
2021/09/03	73.5	41.69	6.1	41.57	41.50	67.4	40,526	0.17%
2021/09/02	10.2	40.95	181	41.02	40.90	-170.8	41,049	-0.42%	大賣/鉅額交易
2021/09/01	184	41.29	54	41.10	41.60	130	40,931	0.32%	大買/鉅額交易
2021/08/31	5	39.77	5	39.98	40.30	0	40,833	0.00%
2021/08/30	9	39.34	22.1	39.52	39.65	-13.1	40,864	-0.03%
2021/08/27	5	39.11	22	39.30	39.15	-17	41,024	-0.04%
2021/08/26	10	39.25	32	39.52	39.25	-22	41,312	-0.05%
2021/08/25	22	39.22	8.3	39.21	39.30	13.7	41,836	0.03%
2021/08/24	13	38.75	15	38.78	38.60	-2	42,707	0.00%
2021/08/23	6.3	38.63	4	38.50	38.80	2.3	42,987	0.01%
2021/08/20	10.5	37.84	12.1	37.94	37.75	-1.6	44,079	0.00%
2021/08/19	38.2	38.34	23.5	38.41	38.20	14.7	44,099	0.03%
2021/08/18	37	38.57	38.1	39.02	39.70	-1.1	44,230	0.00%
2021/08/17	23.1	37.61	21.2	37.89	37.65	1.9	44,318	0.00%
2021/08/16	28	37.85	34.1	38.05	37.95	-6.1	44,285	-0.01%
2021/08/13	149.2	38.74	79.9	38.47	38.20	69.4	44,036	0.16%	大買/
2021/08/12	68.2	40.76	26	40.80	40.80	42.2	42,986	0.10%
2021/08/11	77.3	41.73	11	41.38	41.55	66.3	42,969	0.15%
2021/08/10	26	42.87	20.2	42.90	42.70	5.8	43,053	0.01%
2021/08/09	23.2	43.40	52.2	43.37	43.10	-29	43,407	-0.07%
2021/08/06	220.6	45.75	289.3	46.22	44.00	-68.7	43,616	-0.16%	大買/大賣/
2021/08/05	280.1	45.28	912.3	44.49	45.45	-632.2	40,383	-1.57%	大買/大賣/鉅額交易
2021/08/04	10.2	43.98	1,251	43.97	44.25	-1,240.8	40,198	-3.09%	大賣/鉅額交易
2021/08/03	35.2	43.23	220.2	43.12	43.35	-184.9	40,676	-0.45%	大賣/鉅額交易
2021/08/02	370	43.65	719.1	43.59	44.10	-349.1	40,681	-0.86%	大買/大賣/鉅額交易
2021/07/30	21.1	41.43	28.2	41.87	41.50	-7.1	40,310	-0.02%
2021/07/29	42.4	41.05	35	41.34	41.40	7.4	40,551	0.02%
2021/07/28	58.9	41.24	12	41.13	41.15	46.9	41,174	0.11%
2021/07/27	11	43.04	7	43.38	42.90	4	41,439	0.01%
2021/07/26	26.2	42.90	62	42.88	43.00	-35.8	42,023	-0.09%
2021/07/23	86.5	42.27	120	42.27	42.30	-33.5	42,419	-0.08%	大賣/
2021/07/22	590	40.70	103	41.24	40.95	487	43,953	1.11%	大買/大賣/鉅額交易
2021/07/21	864.4	41.64	24	40.61	40.50	840.4	45,105	1.86%	大買/鉅額交易
2021/07/20	621.2	42.37	19	42.57	42.00	602.2	46,275	1.30%	大買/鉅額交易
2021/07/19	40	43.12	0	0.00	43.15	40	46,525	0.09%
2021/07/16	45	43.62	105.1	43.86	43.80	-60.1	47,423	-0.13%	大賣/
2021/07/15	641	43.01	6	43.13	43.10	635	47,552	1.34%	大買/鉅額交易
2021/07/14	57.2	43.45	23	43.54	43.05	34.1	48,410	0.07%
2021/07/13	857.5	44.49	1,002.5	44.66	44.45	-145	48,793	-0.30%	大買/大賣/鉅額交易
2021/07/12	15	43.36	18	43.25	43.05	-3	49,439	-0.01%
2021/07/09	116.4	43.26	31	43.33	43.00	85.4	49,779	0.17%	大買/
2021/07/08	83.1	44.37	31	44.48	44.00	52.1	50,272	0.10%
2021/07/07	30	44.78	33	44.47	44.50	-3	51,024	-0.01%
2021/07/06	32	44.71	37	44.80	44.50	-5	52,410	-0.01%
2021/07/05	68.2	45.19	67	45.34	45.15	1.1	54,915	0.00%
2021/07/02	27	44.84	106.1	44.94	45.10	-79.1	55,324	-0.14%	大賣/
2021/07/01	54.1	44.74	17	44.42	44.20	37.1	55,392	0.07%
2021/06/30	6.4	44.79	65	45.03	45.70	-58.6	55,611	-0.11%
2021/06/29	64.3	45.04	53	45.31	44.30	11.3	56,739	0.02%
2021/06/28	89	44.89	78	45.08	45.10	11	56,779	0.02%
2021/06/25	145.1	45.59	188.4	45.91	44.95	-43.3	57,354	-0.08%	大買/大賣/
2021/06/24	161.2	44.94	205.4	44.96	45.40	-44.2	57,065	-0.08%	大買/大賣/
2021/06/23	35.1	42.44	34	42.34	42.85	1.1	55,585	0.00%
2021/06/22	93	43.19	67.5	42.50	42.30	25.5	55,168	0.05%
2021/06/21	107.4	44.04	69	43.83	43.55	38.4	55,248	0.07%	大買/
2021/06/18	156	45.12	174	45.27	45.10	-18	55,385	-0.03%	大買/大賣/
2021/06/17	13	44.22	14	44.61	44.70	-1	55,271	0.00%
2021/06/16	63.3	44.22	36	44.56	43.90	27.3	56,104	0.05%
2021/06/15	56	44.72	23	44.93	44.60	33	56,186	0.06%
2021/06/11	125	44.74	170	44.45	44.20	-45	56,129	-0.08%	大買/大賣/
2021/06/09	33	42.67	8	42.54	42.35	25	55,309	0.05%
2021/06/08	44	43.35	35	43.85	43.05	9	56,596	0.02%
2021/06/07	50	43.25	130.4	42.86	43.25	-80.4	57,230	-0.14%	大賣/
2021/06/04	50.2	42.57	77.1	42.63	42.65	-26.9	57,756	-0.05%
2021/06/03	76.2	43.06	56	43.47	43.25	20.2	58,115	0.03%
2021/06/02	135.1	43.44	86.2	43.41	43.25	48.8	58,503	0.08%	大買/
2021/06/01	92.2	43.32	91.1	43.71	43.00	1.2	58,944	0.00%
2021/05/31	114	42.36	56	42.63	42.20	58	59,371	0.10%	大買/
2021/05/28	105	42.50	114.3	42.36	42.50	-9.3	59,838	-0.02%	大買/大賣/
2021/05/27	57.2	40.44	31	40.61	40.70	26.2	60,141	0.04%
2021/05/26	306.1	41.56	293	40.77	40.80	13.1	61,548	0.02%	大買/大賣/
2021/05/25	168.2	40.33	274	40.57	40.35	-105.9	62,907	-0.17%	大買/大賣/鉅額交易
2021/05/24	96	38.69	90	39.12	39.05	6	63,587	0.01%
2021/05/21	56	38.23	69.1	38.59	38.80	-13.1	64,491	-0.02%
2021/05/20	95.1	37.84	31	38.22	37.60	64.1	66,943	0.10%
2021/05/19	99.1	37.98	76	38.33	38.40	23.1	69,257	0.03%
2021/05/18	99	37.33	166.4	37.49	38.35	-67.4	72,444	-0.09%	大賣/
2021/05/17	49.2	36.37	46	36.56	34.90	3.2	72,647	0.00%
2021/05/14	119.2	38.96	129	39.37	38.30	-9.8	72,434	-0.01%	大買/大賣/
2021/05/13	54	37.27	147.6	37.70	38.00	-93.6	71,917	-0.13%	大賣/
2021/05/12	63.5	37.79	70.4	37.84	36.85	-6.9	71,474	-0.01%
2021/05/11	68	40.13	32	40.48	39.70	36	71,024	0.05%
2021/05/10	151	42.89	84	43.21	42.60	67	70,450	0.10%	大買/
2021/05/07	37	42.63	133.1	42.58	43.10	-96.1	70,402	-0.14%	大賣/
2021/05/06	59	41.55	142	42.01	40.95	-83	70,222	-0.12%	大賣/
2021/05/05	99.3	43.51	50	43.22	42.00	49.3	70,408	0.07%
2021/05/04	94.4	44.88	196.4	44.86	44.90	-102	70,821	-0.14%	大賣/鉅額交易
2021/05/03	51.3	46.08	96.6	46.45	45.55	-45.3	71,211	-0.06%
2021/04/29	25.4	46.09	7	46.06	45.85	18.4	71,091	0.03%
2021/04/28	149.5	47.26	106.4	47.28	46.80	43.1	70,994	0.06%	大買/大賣/
2021/04/27	231.3	48.26	296.5	48.06	48.60	-65.2	70,017	-0.09%	大買/大賣/
2021/04/26	242.3	48.07	190.1	47.98	48.05	52.2	68,834	0.08%	大買/大賣/
2021/04/23	14	46.16	63	46.23	46.75	-49	67,995	-0.07%
2021/04/22	180.2	46.56	72	46.21	44.90	108.2	68,226	0.16%	大買/鉅額交易
2021/04/21	61.1	46.81	61.6	47.13	46.95	-0.5	67,909	0.00%
2021/04/20	235.1	47.04	609.2	47.22	46.90	-374.1	67,663	-0.55%	大買/大賣/鉅額交易
2021/04/19	529	46.92	54	47.26	47.00	475	67,071	0.71%	大買/鉅額交易
2021/04/16	116	47.36	138.5	47.30	47.15	-22.5	66,517	-0.03%	大買/大賣/
2021/04/15	1	45.05	48.1	45.22	45.30	-47.1	65,270	-0.07%
2021/04/14	89	44.48	96	44.72	44.70	-7	65,205	-0.01%
2021/04/13	145	46.44	48.1	47.15	44.95	96.9	65,432	0.15%	大買/
2021/04/12	183.2	47.15	123	47.54	46.80	60.2	64,764	0.09%	大買/大賣/
2021/04/09	160	47.70	142	47.18	47.70	18	64,268	0.03%	大買/大賣/
2021/04/08	94	45.64	52.1	45.98	45.85	42	62,705	0.07%
2021/04/07	8	45.19	28.1	45.28	45.35	-20.1	63,184	-0.03%
2021/04/06	58.5	45.60	11	45.79	45.45	47.5	64,349	0.07%
2021/04/01	137	45.62	162.5	45.56	45.30	-25.5	66,334	-0.04%	大買/大賣/
2021/03/31	25	44.82	62	44.60	44.35	-37	65,173	-0.06%
2021/03/30	177	44.91	407	44.64	44.65	-230	65,480	-0.35%	大買/大賣/鉅額交易
2021/03/29	373	44.81	124	44.84	45.05	249	65,035	0.38%	大買/大賣/鉅額交易
2021/03/26	50.3	43.82	47	43.96	44.05	3.3	65,091	0.01%
2021/03/25	39.4	43.09	10	43.09	42.95	29.4	65,327	0.05%
2021/03/24	15.6	43.63	8	44.04	43.45	7.6	65,705	0.01%
2021/03/23	38	44.35	73	44.27	43.95	-35	65,672	-0.05%
2021/03/22	55.1	44.41	19	44.35	44.60	36.1	65,490	0.06%
2021/03/19	46	44.69	54.2	44.77	44.75	-8.2	65,570	-0.01%
2021/03/18	25	44.24	25.1	44.41	44.35	-0.1	64,958	0.00%
2021/03/17	33	43.53	55	43.67	43.90	-22	65,465	-0.03%
2021/03/16	58	43.73	69	43.93	43.60	-11	66,177	-0.02%
2021/03/15	35.1	44.01	19	44.10	44.00	16.1	66,630	0.02%
2021/03/12	104.1	44.42	85.6	44.53	44.60	18.6	68,178	0.03%	大買/
2021/03/11	59.5	43.00	55.3	42.90	43.45	4.2	69,275	0.01%
2021/03/10	55	41.56	133.1	41.32	41.95	-78.1	71,263	-0.11%	大賣/
2021/03/09	115	40.33	72	40.40	40.40	43	72,308	0.06%	大買/
2021/03/08	77	40.58	68	40.97	40.15	9	74,491	0.01%
2021/03/05	183.2	40.91	149	40.82	40.35	34.2	75,454	0.05%	大買/大賣/
2021/03/04	138	42.37	80	42.60	41.90	58	75,821	0.08%	大買/
2021/03/03	55	44.13	60	44.16	44.20	-5	77,319	-0.01%
2021/03/02	72.5	46.91	47.1	46.43	45.10	25.4	76,987	0.03%
2021/02/26	86.6	47.03	168	47.34	47.20	-81.4	76,600	-0.11%	大賣/
2021/02/25	183	47.62	113	47.65	48.40	70	76,552	0.09%	大買/大賣/
2021/02/24	103	46.73	166.3	47.09	45.65	-63.3	77,344	-0.08%	大買/大賣/
2021/02/23	236.6	46.49	102	46.43	46.55	134.6	77,782	0.17%	大買/大賣/鉅額交易
2021/02/22	170.6	47.96	183.1	47.91	47.20	-12.5	77,757	-0.02%	大買/大賣/
2021/02/19	232.4	45.68	279.7	45.68	46.35	-47.3	76,661	-0.06%	大買/大賣/
2021/02/18	353.7	44.66	386.4	44.26	45.80	-32.7	76,244	-0.04%	大買/大賣/
2021/02/17	39	41.92	54	42.46	41.65	-15	73,577	-0.02%
2021/02/05	31	40.43	53.3	40.69	40.95	-22.3	72,917	-0.03%
2021/02/03	6.1	40.50	13	40.18	40.25	-6.9	72,934	-0.01%
2021/02/02	146	40.35	173	40.51	40.25	-27	72,971	-0.04%	大買/大賣/
2021/02/01	25	39.67	77	39.27	40.45	-52	72,600	-0.07%
2021/01/29	83	40.04	86	40.05	39.30	-3	72,459	0.00%
2021/01/28	100	39.75	20	39.99	39.60	80	72,176	0.11%
2021/01/27	84	41.28	65	41.54	40.70	19	71,689	0.03%
2021/01/26	84.1	42.37	120	42.70	42.00	-35.9	71,112	-0.05%	大賣/
2021/01/25	82	42.12	79.6	41.83	42.75	2.4	70,128	0.00%
2021/01/22	38	40.49	11.7	40.48	40.80	26.3	69,258	0.04%
2021/01/21	16	39.73	59	39.50	39.60	-43	69,020	-0.06%
2021/01/20	33	39.16	46	39.08	38.30	-13	69,583	-0.02%
2021/01/19	74.1	38.57	40	38.55	38.50	34.1	73,830	0.05%
2021/01/18	46.2	38.19	27	38.22	38.20	19.2	75,706	0.03%
2021/01/15	45.5	40.11	47	39.89	39.95	-1.5	76,474	0.00%
2021/01/14	11.1	40.75	30	40.59	40.40	-18.9	75,674	-0.02%
2021/01/13	9	39.89	12	39.89	39.75	-3	75,061	0.00%
2021/01/12	7.2	39.66	6.9	40.40	39.30	0.3	74,972	0.00%
2021/01/11	9	39.76	106	39.88	39.90	-97	74,552	-0.13%	大賣/
2021/01/08	181	40.53	132	40.52	40.25	49	74,268	0.07%	大買/大賣/
2021/01/07	39	39.40	116	39.52	39.55	-77	73,486	-0.10%	大賣/
2021/01/06	352.4	39.37	245	39.38	39.20	107.4	73,151	0.15%	大買/大賣/鉅額交易
2021/01/05	36	40.56	31	41.00	40.50	5	72,060	0.01%
2021/01/04	88	41.11	41	41.14	40.90	47	71,860	0.07%
2020/12/31	39	42.98	36	43.10	42.30	3	71,330	0.00%
2020/12/30	61	42.63	98.6	42.44	42.35	-37.6	70,696	-0.05%
2020/12/29	85.2	42.38	150	42.43	41.85	-64.8	69,714	-0.09%	大賣/
2020/12/28	238.5	43.03	204.1	42.62	43.80	34.3	68,645	0.05%	大買/大賣/
2020/12/25	36	40.79	45	40.60	40.40	-9	66,349	-0.01%
2020/12/24	121	40.52	186	40.26	40.35	-65	66,906	-0.10%	大買/大賣/
2020/12/23	129	39.74	63	39.35	40.10	66	67,476	0.10%	大買/
2020/12/22	125.1	40.10	92	40.47	38.95	33.1	67,404	0.05%	大買/
2020/12/21	72	40.55	78	40.38	40.55	-6	66,788	-0.01%
2020/12/18	77	41.31	60	41.26	40.75	17	66,422	0.03%
2020/12/17	90	40.93	102	40.95	41.20	-12	65,945	-0.02%	大賣/
2020/12/16	25	40.72	74	41.17	40.50	-49	65,676	-0.07%
2020/12/15	127.1	40.54	36	40.87	40.05	91.1	65,428	0.14%	大買/
2020/12/14	68	41.55	41	41.54	41.45	27	65,005	0.04%
2020/12/11	109	41.94	121.3	41.90	41.75	-12.3	65,249	-0.02%	大買/大賣/
2020/12/10	64.3	41.68	95	41.90	41.75	-30.7	64,691	-0.05%
2020/12/09	150	42.77	115.1	42.74	43.00	34.9	64,175	0.05%	大買/大賣/
2020/12/08	171.1	42.30	189	42.31	42.05	-17.9	63,638	-0.03%	大買/大賣/
2020/12/07	232.1	45.14	243	45.11	44.45	-10.9	62,067	-0.02%	大買/大賣/
2020/12/04	353	43.23	376.1	43.00	43.60	-23.1	60,156	-0.04%	大買/大賣/
2020/12/03	199	41.41	234	41.74	41.10	-35	58,433	-0.06%	大買/大賣/
2020/12/02	532.1	41.17	508.4	40.99	41.65	23.7	59,256	0.04%	大買/大賣/
2020/12/01	108	38.96	131.3	39.17	39.60	-23.3	56,892	-0.04%	大買/大賣/
2020/11/30	113	38.54	119	38.59	38.50	-6	55,853	-0.01%	大買/大賣/
2020/11/27	158	37.91	220	37.98	38.15	-62	54,684	-0.11%	大買/大賣/
2020/11/26	99	36.21	59	36.26	36.40	40	51,811	0.08%
2020/11/25	87	36.41	125	36.32	36.15	-38	51,279	-0.07%	大賣/
2020/11/24	122	37.03	110	36.84	35.90	12	50,279	0.02%	大買/大賣/
2020/11/23	216	36.73	262	36.73	36.70	-46	48,879	-0.09%	大買/大賣/
2020/11/20	200	35.42	418.4	35.20	35.25	-218.4	46,303	-0.47%	大買/大賣/鉅額交易
2020/11/19	153	34.37	213.5	34.31	34.50	-60.5	44,487	-0.14%	大買/大賣/
2020/11/18	95.1	34.09	158	34.03	33.95	-62.9	43,509	-0.14%	大賣/
2020/11/17	305	33.49	411.7	33.40	33.65	-106.7	42,108	-0.25%	大買/大賣/鉅額交易
2020/11/16	332	32.15	342.5	32.20	32.25	-10.5	40,643	-0.03%	大買/大賣/
2020/11/13	39	30.89	36	30.99	31.35	3	40,303	0.01%
2020/11/12	90	31.19	20	31.31	31.15	70	40,198	0.17%
2020/11/11	44	31.07	68.4	31.14	31.05	-24.4	40,055	-0.06%
2020/11/10	24	31.54	74	31.65	31.50	-50	39,660	-0.13%
2020/11/09	49.5	31.93	80.7	31.93	31.95	-31.2	39,458	-0.08%
2020/11/06	78	32.10	65	31.84	31.70	13	39,348	0.03%
2020/11/05	13	31.78	21	31.85	31.95	-8	39,328	-0.02%
2020/11/04	40	31.91	102	32.02	32.00	-62	39,222	-0.16%	大賣/
2020/11/03	91	31.91	97	31.80	31.80	-6	39,279	-0.02%
2020/11/02	101.2	31.58	28	32.06	31.40	73.2	39,348	0.19%	大買/
2020/10/30	201	32.30	132	32.67	32.00	69	39,190	0.18%	大買/大賣/
2020/10/29	150	33.00	102	32.99	33.05	48	38,937	0.12%	大買/大賣/
2020/10/28	256	33.51	325	33.48	33.30	-69	38,722	-0.18%	大買/大賣/
2020/10/27	547	33.98	466	34.27	33.00	81	38,640	0.21%	大買/大賣/
2020/10/26	432	33.47	337.1	33.66	34.00	94.9	35,868	0.26%	大買/大賣/
2020/10/23	325.1	32.92	335	32.87	32.90	-9.9	34,070	-0.03%	大買/大賣/
2020/10/22	9	31.81	12	31.85	31.85	-3	32,966	-0.01%
2020/10/21	13	31.93	12	32.00	31.85	1	33,281	0.00%
2020/10/20	54	31.91	41	31.95	31.80	13	33,953	0.04%
2020/10/19	17	31.64	9	31.61	31.70	8	34,253	0.02%
2020/10/16	12.5	31.31	23	31.35	31.15	-10.5	34,327	-0.03%
2020/10/15	11.5	31.58	19	31.50	31.45	-7.5	34,569	-0.02%
2020/10/14	12.5	31.80	32	31.78	31.60	-19.5	34,892	-0.06%
2020/10/13	14	31.37	46	31.31	31.55	-32	34,958	-0.09%
2020/10/12	26	32.02	42	31.78	31.55	-16	35,007	-0.05%
2020/10/08	70	32.03	64	31.93	31.80	6	34,822	0.02%
2020/10/07	72	31.76	46	31.77	31.90	26	34,546	0.08%
2020/10/06	16	31.41	13.1	31.38	31.35	2.9	34,492	0.01%
2020/10/05	23.3	31.56	12	32.04	31.35	11.3	34,831	0.03%
2020/09/30	28	31.91	19	32.04	31.95	9	35,064	0.03%
2020/09/29	204	31.86	41	31.85	32.00	163	35,175	0.46%	大買/鉅額交易
2020/09/28	68	31.05	328.4	31.35	31.95	-260.4	34,926	-0.75%	大賣/鉅額交易
2020/09/25	83	29.33	10	29.43	29.05	73	34,177	0.21%
2020/09/24	39	30.06	21	30.06	29.90	18	34,140	0.05%
2020/09/23	32	30.97	26	31.08	30.90	6	34,335	0.02%
2020/09/22	11	31.03	6	31.22	31.20	5	34,392	0.01%
2020/09/21	26	32.00	6	31.87	31.75	20	34,371	0.06%
2020/09/18	40	32.33	45	32.36	32.45	-5	34,378	-0.01%
2020/09/17	3	32.12	39	32.32	32.45	-36	34,409	-0.10%
2020/09/16	37	32.54	63	32.77	32.40	-26	34,489	-0.08%
2020/09/15	23	32.08	31	32.38	32.35	-8	33,964	-0.02%
2020/09/14	114	32.37	79	32.33	32.20	35	34,385	0.10%	大買/
2020/09/11	50	32.22	51	32.36	31.80	-1	34,219	0.00%
2020/09/10	34	32.14	63	32.36	32.15	-29	34,186	-0.08%
2020/09/09	61	32.19	66	32.05	32.60	-5	34,508	-0.01%
2020/09/08	99	32.71	71	32.58	32.00	28	34,279	0.08%
2020/09/07	118	32.48	242.1	32.39	32.65	-124.1	33,648	-0.37%	大買/大賣/鉅額交易
2020/09/04	79.1	30.22	74	30.26	30.75	5.1	31,494	0.02%
2020/09/03	77	30.28	103.1	30.09	30.15	-26.1	31,311	-0.08%	大賣/
2020/09/02	55	29.52	18	29.56	29.30	37	31,207	0.12%
2020/09/01	30	29.84	31	29.96	30.05	-1	31,672	0.00%
2020/08/31	22	30.30	13	30.29	30.20	9	32,958	0.03%
2020/08/28	17	30.15	29	30.17	30.15	-12	33,318	-0.04%
2020/08/27	38	29.68	42	29.84	30.00	-4	33,562	-0.01%
2020/08/26	20	29.38	18	29.46	29.45	2	34,015	0.01%
2020/08/25	17	29.44	30	29.53	29.45	-13	34,812	-0.04%
2020/08/24	25	29.32	32	29.38	29.25	-7	35,675	-0.02%
2020/08/21	31	28.54	33	28.65	29.00	-2	36,610	-0.01%
2020/08/20	133	27.72	130	27.57	28.25	3	37,500	0.01%	大買/大賣/
2020/08/19	102	29.64	28	29.79	29.50	74	37,348	0.20%	大買/
2020/08/18	22	30.51	30	30.57	30.45	-8	37,282	-0.02%
2020/08/17	30.2	30.35	16	30.44	30.40	14.2	38,278	0.04%
2020/08/14	26	30.24	21	30.25	30.30	5	38,705	0.01%
2020/08/13	30	30.42	24	30.50	30.20	6	38,987	0.02%
2020/08/12	26	30.22	20	30.29	30.25	6	39,357	0.02%
2020/08/11	39	30.73	32	30.89	30.60	7	39,888	0.02%
2020/08/10	29	30.61	69	30.65	30.50	-40	40,330	-0.10%
2020/08/07	50	30.55	45	30.43	30.35	5	41,785	0.01%
2020/08/06	19	30.81	23	30.98	30.75	-4	42,475	-0.01%
2020/08/05	25	31.09	47.5	31.09	31.00	-22.5	42,841	-0.05%
2020/08/04	56	30.93	33	30.88	30.80	23	43,241	0.05%
2020/08/03	30	31.19	43	31.23	31.15	-13	43,793	-0.03%
2020/07/31	351	31.83	228	31.75	31.70	123	44,048	0.28%	大買/大賣/鉅額交易
2020/07/30	133	32.00	250	31.99	32.15	-117	43,928	-0.27%	大買/大賣/鉅額交易
2020/07/29	149	29.18	64	29.24	29.25	85	42,754	0.20%	大買/
2020/07/28	84.7	30.43	73	30.49	29.40	11.7	43,732	0.03%
2020/07/27	37	30.71	45.1	30.81	30.60	-8.1	45,347	-0.02%
2020/07/24	74	31.78	48	31.92	31.35	26	46,077	0.06%
2020/07/23	31	32.40	53.1	32.38	32.55	-22.1	46,223	-0.05%
2020/07/22	20	32.28	28	32.25	32.25	-8	47,024	-0.02%
2020/07/21	53	32.41	22	32.35	32.25	31	48,908	0.06%
2020/07/20	31	32.26	37	32.22	32.30	-6	49,676	-0.01%
2020/07/17	136	32.05	41	32.04	31.85	95	50,457	0.19%	大買/
2020/07/16	34	32.02	31	32.07	31.85	3	51,217	0.01%
2020/07/15	25	32.03	21	31.82	31.60	4	51,414	0.01%
2020/07/14	47.8	31.93	44	32.06	31.75	3.8	52,231	0.01%
2020/07/13	34	32.02	52	31.70	32.20	-18	52,783	-0.03%
2020/07/10	56.2	31.20	16	31.46	31.10	40.2	53,400	0.08%
2020/07/09	62.5	32.08	34	32.10	31.85	28.5	53,658	0.05%
2020/07/08	40	32.68	25	32.70	32.50	15	53,445	0.03%
2020/07/07	65	32.64	55.9	32.67	32.40	9.1	53,554	0.02%
2020/07/06	18.5	32.29	54	32.46	32.40	-35.5	54,271	-0.07%
2020/07/03	57	32.37	34	32.38	32.05	23	55,985	0.04%
2020/07/02	104	32.12	108	32.14	32.40	-4	57,379	-0.01%	大買/大賣/
2020/07/01	23	31.54	23	31.53	31.45	0	57,593	0.00%
2020/06/30	13	31.03	8	31.06	31.00	5	57,641	0.01%
2020/06/29	31	30.95	52	30.97	30.90	-21	57,858	-0.04%
2020/06/24	20	31.60	3	31.55	31.55	17	58,160	0.03%
2020/06/23	23	31.85	17	31.74	31.65	6	58,936	0.01%
2020/06/22	8	32.30	7	32.05	32.05	1	59,723	0.00%
2020/06/19	45	32.59	50	32.63	32.40	-5	59,967	-0.01%
2020/06/18	19	31.87	16	32.01	32.10	3	59,979	0.01%
2020/06/17	46	32.06	57	32.10	32.05	-11	60,310	-0.02%
2020/06/16	84	32.40	47	32.28	32.30	37	60,681	0.06%
2020/06/15	20	31.43	39	31.25	31.10	-19	61,224	-0.03%
2020/06/12	43	30.72	46	30.88	31.10	-3	61,659	0.00%
2020/06/11	49	32.11	84	32.02	31.65	-35	62,285	-0.06%
2020/06/10	15	32.10	56	32.13	32.10	-41	62,757	-0.07%
2020/06/09	81	32.17	109	32.13	32.05	-28	63,678	-0.04%	大賣/
2020/06/08	54	33.09	83	33.39	32.85	-29	64,206	-0.05%
2020/06/05	300	32.94	167	32.92	33.25	133	64,115	0.21%	大買/大賣/鉅額交易
2020/06/04	17	32.10	8	32.20	31.95	9	63,643	0.01%
2020/06/03	57	31.93	25	31.92	32.10	32	64,341	0.05%
2020/06/02	51	31.92	140	31.98	31.70	-89	64,512	-0.14%	大賣/
2020/06/01	74	31.95	54	32.18	31.90	20	64,869	0.03%
2020/05/29	163	32.25	134	32.19	32.10	29	64,876	0.04%	大買/大賣/
2020/05/28	39	33.39	77	33.46	32.90	-38	64,827	-0.06%
2020/05/27	95	33.64	64	33.59	33.85	31	65,089	0.05%
2020/05/26	67	32.98	45	33.09	32.90	22	65,701	0.03%
2020/05/25	74	33.11	57	33.21	33.20	17	65,874	0.03%
2020/05/22	175	33.93	65	33.90	33.70	110	66,022	0.17%	大買/鉅額交易
2020/05/21	50	33.35	80	33.33	33.40	-30	65,581	-0.05%
2020/05/20	37	33.05	57	33.09	32.85	-20	65,780	-0.03%
2020/05/19	126	33.05	131	33.04	32.80	-5	66,805	-0.01%	大買/大賣/
2020/05/18	177	32.76	149	32.56	32.50	28	69,762	0.04%	大買/大賣/
2020/05/15	100	32.76	93	32.81	32.50	7	69,545	0.01%
2020/05/14	198	33.47	138	33.34	32.65	60	69,298	0.09%	大買/大賣/
2020/05/13	170	34.53	183	34.40	34.55	-13	68,299	-0.02%	大買/大賣/
2020/05/12	145	35.40	179.3	35.38	35.20	-34.3	68,018	-0.05%	大買/大賣/
2020/05/11	117	36.16	114	35.96	35.90	3	67,642	0.00%	大買/大賣/
2020/05/08	213	36.07	253	36.21	35.95	-40	67,447	-0.06%	大買/大賣/
2020/05/07	106	35.90	100	35.98	35.95	6	67,800	0.01%	大買/
2020/05/06	88	36.13	87	36.37	35.70	1	68,058	0.00%
2020/05/05	184	36.69	153	36.78	36.45	31	68,000	0.05%	大買/大賣/
2020/05/04	179	36.04	200	36.29	36.40	-21	68,588	-0.03%	大買/大賣/
2020/04/30	210	36.39	362	36.50	36.10	-152	67,985	-0.22%	大買/大賣/鉅額交易
2020/04/29	305	35.00	194	34.91	35.15	111	66,613	0.17%	大買/大賣/鉅額交易
2020/04/28	96	34.48	123	34.41	34.50	-27	66,478	-0.04%	大賣/
2020/04/27	144	35.00	183	35.07	35.10	-39	66,713	-0.06%	大買/大賣/
2020/04/24	207	33.97	223.1	33.77	34.15	-16.1	65,733	-0.02%	大買/大賣/
2020/04/23	130	32.92	116	32.85	32.70	14	64,443	0.02%	大買/大賣/
2020/04/22	243	32.05	238	32.05	32.45	5	64,363	0.01%	大買/大賣/
2020/04/21	129	31.69	109	31.69	31.15	20	63,642	0.03%	大買/大賣/
2020/04/20	104	31.40	103	31.38	31.60	1	63,569	0.00%	大買/大賣/
2020/04/17	69	31.82	150	32.11	31.30	-81	63,578	-0.13%	大賣/
2020/04/16	118.2	31.68	83	31.49	31.75	35.2	63,041	0.06%	大買/
2020/04/15	170	31.65	141.7	31.55	31.50	28.3	63,271	0.04%	大買/大賣/
2020/04/14	113	31.33	62	31.39	31.25	51	63,320	0.08%	大買/
2020/04/13	76	31.01	57	31.20	30.75	19	64,148	0.03%
2020/04/10	74.4	31.29	57.2	31.32	31.25	17.2	65,573	0.03%
2020/04/09	166	31.68	131	31.90	31.20	35	66,136	0.05%	大買/大賣/
2020/04/08	236	31.27	252	31.08	31.40	-16	65,809	-0.02%	大買/大賣/
2020/04/07	219	28.90	202	28.69	29.45	17	63,892	0.03%	大買/大賣/
2020/04/06	52	26.40	46	26.34	26.80	6	62,655	0.01%
2020/04/01	13	25.69	2	25.65	25.90	11	63,133	0.02%
2020/03/31	42	25.68	11	25.54	25.50	31	63,144	0.05%
2020/03/30	139	25.35	202	25.26	25.60	-63	62,975	-0.10%	大買/大賣/
2020/03/27	42	26.99	32	26.31	25.90	10	62,667	0.02%
2020/03/26	87	26.10	89	26.20	26.45	-2	62,084	0.00%
2020/03/25	31	26.50	25.1	26.15	26.60	5.9	61,550	0.01%
2020/03/24	38	24.01	54	23.95	24.20	-16	62,457	-0.03%
2020/03/23	36	22.87	11	22.69	22.40	25	62,222	0.04%
2020/03/20	44	23.86	97	23.53	24.25	-53	62,154	-0.09%
2020/03/19	110	22.95	69	22.51	22.05	41	62,244	0.07%	大買/
2020/03/18	115	25.27	140	25.52	24.50	-25	62,371	-0.04%	大買/大賣/
2020/03/17	234	26.32	206	26.45	25.35	28	62,817	0.04%	大買/大賣/
2020/03/16	236	28.58	224	28.66	27.20	12	64,492	0.02%	大買/大賣/
2020/03/13	83	28.17	80	28.22	29.10	3	64,698	0.00%
2020/03/12	151	31.33	138	31.36	30.65	13	64,362	0.02%	大買/大賣/
2020/03/11	121	34.19	116	34.45	33.40	5	64,110	0.01%	大買/大賣/
2020/03/10	176	33.83	155	33.70	34.80	21	64,475	0.03%	大買/大賣/
2020/03/09	103	34.51	138	34.65	33.50	-35	64,768	-0.05%	大買/大賣/
2020/03/06	70	34.71	76	34.66	34.95	-6	66,141	-0.01%
2020/03/05	93	34.64	73.7	34.64	35.00	19.3	66,258	0.03%
2020/03/04	109	33.29	139	33.00	33.50	-30	66,036	-0.05%	大買/大賣/
2020/03/03	170	33.25	97	33.33	32.85	73	66,036	0.11%	大買/
2020/03/02	173	31.95	160	31.93	31.70	13	66,072	0.02%	大買/大賣/
2020/02/27	172.2	33.65	155	33.60	33.00	17.2	65,252	0.03%	大買/大賣/
2020/02/26	45	35.33	150	35.21	34.85	-105	63,857	-0.16%	大賣/鉅額交易
2020/02/25	75	35.62	71	35.67	35.60	4	63,734	0.01%
2020/02/24	52	36.10	50	36.06	36.00	2	63,810	0.00%
2020/02/21	59	35.92	31	35.95	35.80	28	64,274	0.04%
2020/02/20	60	35.87	71	35.92	35.60	-11	65,161	-0.02%
2020/02/19	170	35.54	92	35.49	35.35	78	65,404	0.12%	大買/
2020/02/18	70	38.25	64	38.43	38.15	6	62,152	0.01%
2020/02/17	64	38.60	66	38.58	38.70	-2	61,849	0.00%
2020/02/14	63	38.54	51.4	38.59	38.45	11.6	61,620	0.02%
2020/02/13	123	39.50	145	39.35	38.85	-22	61,295	-0.04%	大買/大賣/
2020/02/12	54	38.99	55	39.04	38.90	-1	61,046	0.00%
2020/02/11	39	38.80	45	38.83	38.85	-6	62,121	-0.01%
2020/02/10	92	38.61	109	38.58	38.20	-17	61,970	-0.03%	大賣/
2020/02/07	57	39.88	42	40.03	39.45	15	60,869	0.02%
2020/02/06	94	40.53	70	40.58	40.90	24	60,301	0.04%
2020/02/05	168	39.83	183	39.94	40.25	-15	59,857	-0.03%	大買/大賣/
2020/02/04	75	38.81	90.3	38.77	38.45	-15.3	59,205	-0.03%
2020/02/03	81	37.85	67	37.50	38.20	14	58,631	0.02%
2020/01/31	170	37.78	123	37.69	38.00	47	57,951	0.08%	大買/大賣/
2020/01/30	48.3	37.58	36	37.48	36.50	12.3	57,439	0.02%
2020/01/20	49	39.77	36.1	39.73	39.70	12.9	57,333	0.02%
2020/01/17	52	39.52	47	39.39	39.30	5	59,145	0.01%
2020/01/16	84	39.39	135.2	39.52	39.95	-51.2	58,830	-0.09%	大賣/
2020/01/15	72	39.10	71	39.24	38.75	1	58,594	0.00%
2020/01/14	116	39.21	198.5	39.14	39.25	-82.5	58,685	-0.14%	大買/大賣/
2020/01/13	198	38.60	40	38.48	38.80	158	58,380	0.27%	大買/鉅額交易
2020/01/10	20	38.10	44	38.02	37.95	-24	59,556	-0.04%
2020/01/09	163	38.68	61	38.63	38.35	102	59,742	0.17%	大買/鉅額交易
2020/01/08	134	37.99	250	38.10	38.50	-116	59,357	-0.20%	大買/大賣/鉅額交易
2020/01/07	227.2	38.33	153	38.54	37.60	74.2	59,345	0.13%	大買/大賣/
2020/01/06	207	39.03	386.5	38.96	38.95	-179.5	58,717	-0.31%	大買/大賣/鉅額交易
2020/01/03	130	38.15	126.9	38.18	38.00	3.1	57,859	0.01%	大買/大賣/
2020/01/02	287	38.06	91	38.12	38.00	196	58,429	0.34%	大買/鉅額交易
2019/12/31	47	37.12	75	37.10	37.20	-28	58,268	-0.05%
2019/12/30	81	37.47	38.1	37.51	37.40	42.9	58,920	0.07%
2019/12/27	107	37.78	162.7	37.84	38.05	-55.7	59,089	-0.09%	大買/大賣/
2019/12/26	48	37.16	18	37.05	36.80	30	59,069	0.05%
2019/12/25	23	36.84	27	36.92	37.10	-4	59,348	-0.01%
2019/12/24	24	36.61	98	36.66	36.60	-74	60,485	-0.12%
2019/12/23	45	37.05	38	37.07	36.60	7	61,041	0.01%
2019/12/20	15	37.13	43.5	37.06	37.25	-28.5	61,544	-0.05%
2019/12/19	160	37.37	148	37.69	37.05	12	62,402	0.02%	大買/大賣/
2019/12/18	69	36.98	50	36.97	36.75	19	62,212	0.03%
2019/12/17	100	37.30	35	37.35	37.15	65	64,192	0.10%
2019/12/16	50.2	37.50	45	37.34	37.20	5.2	65,059	0.01%
2019/12/13	132.2	37.40	77	37.00	36.60	55.2	65,704	0.08%	大買/
2019/12/12	122	38.45	107	38.45	38.00	15	65,934	0.02%	大買/大賣/
2019/12/11	261	37.96	266.1	37.39	38.70	-5.1	65,149	-0.01%	大買/大賣/
2019/12/10	83	36.05	178.4	36.07	35.85	-95.4	63,094	-0.15%	大賣/
2019/12/09	56	34.97	41	34.98	35.20	15	62,398	0.02%
2019/12/06	172	35.55	159	35.77	35.55	13	62,138	0.02%	大買/大賣/
2019/12/05	77	35.49	33	35.25	35.00	44	62,481	0.07%
2019/12/04	195	35.42	226	35.33	35.50	-31	62,457	-0.05%	大買/大賣/
2019/12/03	226	34.69	251	34.66	35.75	-25	62,706	-0.04%	大買/大賣/
2019/12/02	54	33.31	77	33.30	33.70	-23	60,919	-0.04%
2019/11/29	41	33.51	56	33.53	33.05	-15	61,730	-0.02%
2019/11/28	72	33.59	288	33.53	33.55	-216	63,079	-0.34%	大賣/鉅額交易
2019/11/27	113	33.44	256	33.57	33.00	-143	62,682	-0.23%	大買/大賣/鉅額交易
2019/11/26	38	32.79	241.1	32.82	32.95	-203.1	61,944	-0.33%	大賣/鉅額交易
2019/11/25	29	32.57	26	32.66	32.45	3	61,690	0.00%
2019/11/22	14	32.77	27	33.07	32.55	-13	61,770	-0.02%
2019/11/21	132	32.70	169	32.75	32.90	-37	61,808	-0.06%	大買/大賣/
2019/11/20	148	32.51	183	32.47	32.70	-35	61,411	-0.06%	大買/大賣/
2019/11/19	96	32.39	120	32.41	32.20	-24	60,718	-0.04%	大賣/
2019/11/18	105	31.42	131	31.38	31.85	-26	59,445	-0.04%	大買/大賣/
2019/11/15	32	29.56	27	29.60	29.40	5	58,547	0.01%
2019/11/14	82	29.23	79	29.36	29.05	3	58,949	0.01%
2019/11/13	60	29.78	59	29.84	29.65	1	59,355	0.00%
2019/11/12	37	29.58	53	29.38	29.80	-16	59,888	-0.03%
2019/11/11	57.6	29.06	71	29.02	28.75	-13.4	60,916	-0.02%
2019/11/08	237	29.48	261	29.51	29.60	-24	61,052	-0.04%	大買/大賣/
2019/11/07	42	31.23	52	31.15	31.05	-10	60,306	-0.02%
2019/11/06	37	31.59	43	31.57	31.40	-6	60,827	-0.01%
2019/11/05	9	31.83	10	31.87	31.70	-1	61,203	0.00%
2019/11/04	35	31.88	23.8	31.98	31.55	11.2	61,818	0.02%
2019/11/01	91	31.99	107	32.04	32.00	-16	62,293	-0.03%	大賣/
2019/10/31	37.4	31.11	32.4	31.25	31.10	5	63,066	0.01%
2019/10/30	54	31.15	42	31.20	31.15	12	63,568	0.02%
2019/10/29	56	31.17	109	31.09	31.00	-53	64,771	-0.08%	大賣/
2019/10/28	104	31.15	108	31.23	31.00	-4	66,187	-0.01%	大買/大賣/
2019/10/25	294	32.24	91	32.35	31.65	203	65,896	0.31%	大買/鉅額交易
2019/10/24	24	33.05	48	33.06	32.95	-24	65,947	-0.04%
2019/10/23	73	33.09	56	33.21	33.05	17	67,426	0.03%
2019/10/22	40	32.78	24	32.89	32.90	16	67,977	0.02%
2019/10/21	78	32.76	68	32.84	32.55	10	69,345	0.01%
2019/10/18	102	32.94	158	33.01	32.80	-56	69,974	-0.08%	大買/大賣/
2019/10/17	82	31.93	85	32.05	32.70	-3	69,633	0.00%
2019/10/16	77	31.94	63	32.03	31.80	14	70,487	0.02%
2019/10/15	159	32.13	107	32.29	31.65	52	71,225	0.07%	大買/大賣/
2019/10/14	113	32.50	87.5	32.56	32.60	25.5	73,245	0.03%	大買/
2019/10/09	110	32.02	72	32.14	31.90	38	75,672	0.05%	大買/
2019/10/08	158	33.22	23	33.15	32.65	135	77,833	0.17%	大買/鉅額交易
2019/10/07	80	33.19	64	33.33	33.10	16	77,859	0.02%
2019/10/04	90	32.74	94	32.82	32.65	-4	77,850	-0.01%
2019/10/03	121	32.26	132	32.22	32.20	-11	78,041	-0.01%	大買/大賣/
2019/10/02	128	31.99	122.1	31.68	32.40	5.9	77,721	0.01%	大買/大賣/
2019/10/01	82	31.48	48.6	31.61	31.20	33.4	77,391	0.04%
2019/09/27	138	31.87	131	31.92	31.50	7	77,112	0.01%	大買/大賣/
2019/09/26	90	31.67	81	31.68	31.50	9	76,092	0.01%
2019/09/25	113	31.69	172	31.81	31.60	-59	75,591	-0.08%	大買/大賣/
2019/09/24	208	32.76	148.3	32.96	32.30	59.7	75,466	0.08%	大買/大賣/
2019/09/23	132	33.63	50	33.65	33.55	82	74,676	0.11%	大買/
2019/09/20	139.3	33.10	193	33.09	33.80	-53.7	74,247	-0.07%	大買/大賣/
2019/09/19	140	31.92	175	32.01	32.10	-35	72,319	-0.05%	大買/大賣/
2019/09/18	112	32.03	163	32.24	31.40	-51	71,344	-0.07%	大買/大賣/
2019/09/17	53	31.49	100.1	31.35	31.40	-47.1	70,675	-0.07%
2019/09/16	59	30.15	52	30.12	30.30	7	69,882	0.01%
2019/09/12	55	30.42	49	30.61	30.25	6	69,581	0.01%
2019/09/11	162	30.08	48	30.36	30.00	114	69,451	0.16%	大買/鉅額交易
2019/09/10	37	30.14	37	30.16	30.20	0	69,060	0.00%
2019/09/09	37	30.94	44	30.99	30.60	-7	68,469	-0.01%
2019/09/06	117	30.09	182.5	30.15	30.10	-65.5	67,245	-0.10%	大買/大賣/
2019/09/05	269	29.85	155	30.17	29.55	114	66,438	0.17%	大買/大賣/鉅額交易
2019/09/04	75	29.36	283	29.42	29.55	-208	65,133	-0.32%	大賣/鉅額交易
2019/09/03	105	29.45	96	29.53	29.05	9	64,712	0.01%	大買/
2019/09/02	95	29.12	164	28.93	30.25	-69	63,475	-0.11%	大賣/
2019/08/30	71	27.65	88	27.69	27.55	-17	61,613	-0.03%
2019/08/29	36	27.11	31	27.21	27.05	5	61,696	0.01%
2019/08/28	30	27.20	28.2	27.33	27.30	1.8	62,254	0.00%
2019/08/27	16	27.25	47	27.13	27.15	-31	62,110	-0.05%
2019/08/26	45	26.44	22	26.59	26.45	23	62,437	0.04%
2019/08/23	74	27.42	75.8	27.41	27.55	-1.8	62,042	0.00%
2019/08/22	34	27.24	26	27.34	26.90	8	61,874	0.01%
2019/08/21	50	27.49	48	27.62	27.40	2	61,521	0.00%
2019/08/20	172	28.33	27	28.57	27.60	145	61,670	0.24%	大買/鉅額交易
2019/08/19	44	28.12	56.2	28.13	28.30	-12.2	61,328	-0.02%
2019/08/16	93	27.35	81	27.47	27.35	12	61,440	0.02%
2019/08/15	46	27.57	62	27.57	27.55	-16	61,287	-0.03%
2019/08/14	111	27.79	147	27.66	28.35	-36	61,655	-0.06%	大買/大賣/
2019/08/13	41	26.41	43	26.39	26.25	-2	60,780	0.00%
2019/08/12	153	27.29	89	27.33	26.55	64	61,309	0.10%	大買/
2019/08/08	157	28.65	58	28.54	28.30	99	60,923	0.16%	大買/
2019/08/07	45	29.23	27	29.37	28.70	18	60,393	0.03%
2019/08/06	55	28.20	77	28.32	28.95	-22	60,114	-0.04%
2019/08/05	72	29.12	82	29.32	28.75	-10	59,599	-0.02%
2019/08/02	126	29.44	101.2	29.46	28.70	24.8	58,991	0.04%	大買/大賣/
2019/08/01	110	31.20	105	31.24	30.95	5	57,505	0.01%	大買/大賣/
2019/07/31	118	31.03	130	30.98	31.55	-12	56,951	-0.02%	大買/大賣/
2019/07/30	109	31.20	114	31.36	30.95	-5	55,739	-0.01%	大買/大賣/
2019/07/29	67	32.06	52	32.10	31.90	15	54,438	0.03%
2019/07/26	177.2	32.20	179	32.15	32.20	-1.8	54,147	0.00%	大買/大賣/
2019/07/25	255	32.02	141	31.68	32.40	114	52,259	0.22%	大買/大賣/鉅額交易
2019/07/24	87	30.72	99	30.87	30.55	-12	50,820	-0.02%
2019/07/23	161	31.12	140.2	31.12	31.50	20.8	50,415	0.04%	大買/大賣/
2019/07/22	195	29.98	178	29.59	30.25	17	50,042	0.03%	大買/大賣/
2019/07/19	58	29.31	93.5	29.39	29.10	-35.5	50,539	-0.07%
2019/07/18	80	29.01	81	29.08	29.00	-1	50,683	0.00%
2019/07/17	94	28.39	253	28.24	28.45	-159	50,648	-0.31%	大賣/鉅額交易
2019/07/16	203	28.83	162	28.84	28.85	41	52,163	0.08%	大買/大賣/
2019/07/15	141	27.85	291	27.88	28.95	-150	52,140	-0.29%	大買/大賣/鉅額交易
2019/07/12	174	26.76	235	26.51	26.60	-61	49,433	-0.12%	大買/大賣/
2019/07/11	95	25.31	98	25.25	25.50	-3	46,940	-0.01%
2019/07/10	46	24.50	65	24.54	24.80	-19	45,394	-0.04%
2019/07/09	144	24.41	179	24.55	24.10	-35	44,530	-0.08%	大買/大賣/
2019/07/08	45	24.17	44	24.21	24.20	1	43,588	0.00%
2019/07/05	60	23.97	45	23.95	24.00	15	43,553	0.03%
2019/07/04	28	23.53	32	23.59	23.70	-4	42,885	-0.01%
2019/07/03	15	23.35	15	23.35	23.30	0	43,036	0.00%
2019/07/02	24	23.56	38	23.58	23.55	-14	43,269	-0.03%
2019/07/01	29	23.69	36	23.67	23.70	-7	43,263	-0.02%
2019/06/28	79	23.07	70	23.07	23.15	9	43,069	0.02%
2019/06/27	30	23.20	58	23.21	23.10	-28	42,759	-0.07%
2019/06/26	68	22.58	70	22.54	22.70	-2	42,055	0.00%
2019/06/25	47	22.56	42	22.64	22.15	5	41,513	0.01%
2019/06/24	107	22.71	77	22.57	22.55	30	41,042	0.07%	大買/
2019/06/21	59	22.55	60	22.58	22.10	-1	40,195	0.00%
2019/06/20	34	22.34	38	22.38	22.30	-4	39,511	-0.01%
2019/06/19	66	22.24	96	22.23	22.30	-30	39,676	-0.08%
2019/06/18	62	21.39	56	21.42	21.55	6	39,343	0.02%
2019/06/17	63	21.42	55	21.42	21.20	8	39,331	0.02%
2019/06/14	52	21.45	46	21.53	21.35	6	39,611	0.02%
2019/06/13	51	21.65	41	21.76	21.40	10	39,728	0.03%
2019/06/12	38	21.97	25.6	22.11	21.85	12.4	39,799	0.03%
2019/06/11	36	22.14	52.1	22.04	22.15	-16.1	40,559	-0.04%
2019/06/10	45	21.81	43.2	21.91	21.90	1.8	41,024	0.00%
2019/06/06	29	21.73	40	21.82	21.75	-11	41,059	-0.03%
2019/06/05	55	21.79	76	21.89	21.65	-21	41,050	-0.05%
2019/06/04	101	21.44	97	21.61	21.20	4	41,369	0.01%	大買/
2019/06/03	51	20.75	58	20.77	20.85	-7	41,144	-0.02%
2019/05/31	92	21.11	58.1	21.10	21.10	33.9	41,735	0.08%
2019/05/30	54	20.56	43	20.47	20.85	11	41,447	0.03%
2019/05/29	42	20.05	48	20.01	20.25	-6	41,677	-0.01%
2019/05/28	44	20.13	48	20.18	20.20	-4	42,219	-0.01%
2019/05/27	82	20.21	70	20.36	20.00	12	43,397	0.03%
2019/05/24	44	20.80	33	20.86	20.50	11	45,594	0.02%
2019/05/23	115	20.71	115	20.70	20.90	0	48,953	0.00%	大買/大賣/
2019/05/22	64	21.39	74	21.34	21.20	-10	49,092	-0.02%
2019/05/21	217	20.96	178	20.98	20.90	39	49,090	0.08%	大買/大賣/
2019/05/20	49	22.29	47	22.39	22.10	2	48,432	0.00%
2019/05/17	178	22.59	147	22.65	22.25	31	48,225	0.06%	大買/大賣/
2019/05/16	60	22.38	55.1	22.44	22.15	4.9	47,327	0.01%
2019/05/15	38	22.60	36	22.61	22.60	2	47,420	0.00%
2019/05/14	74	22.12	89	22.05	22.20	-15	47,998	-0.03%
2019/05/13	98	22.44	95	22.42	22.45	3	47,907	0.01%
2019/05/10	67	22.49	66	22.54	22.35	1	47,609	0.00%
2019/05/09	53	22.72	45	22.75	22.25	8	47,413	0.02%
2019/05/08	36	22.87	48	22.88	22.90	-12	47,104	-0.03%
2019/05/07	23	23.42	17	23.42	23.25	6	47,102	0.01%
2019/05/06	103	23.23	69.7	23.25	23.15	33.3	47,845	0.07%	大買/
2019/05/03	53	24.02	73.2	24.04	24.00	-20.2	47,506	-0.04%
2019/05/02	33	23.77	29	23.83	23.70	4	47,103	0.01%
2019/04/30	51	23.47	68	23.56	23.95	-17	46,877	-0.04%
2019/04/29	103	23.60	69	23.44	23.15	34	46,481	0.07%	大買/
2019/04/26	68	24.38	88	24.39	24.20	-20	45,690	-0.04%
2019/04/25	49	24.48	78	24.54	25.10	-29	44,624	-0.06%
2019/04/24	103	24.16	124	24.20	24.00	-21	44,096	-0.05%	大買/大賣/
2019/04/23	153	23.71	92	23.76	23.75	61	42,903	0.14%	大買/
2019/04/22	135	24.37	207	24.42	24.60	-72	41,530	-0.17%	大買/大賣/
2019/04/19	316	23.35	412	23.33	23.45	-96	38,845	-0.25%	大買/大賣/
2019/04/18	38	22.08	49.1	22.03	21.35	-11.1	35,969	-0.03%
2019/04/17	88	21.88	99	21.77	21.85	-11	35,528	-0.03%
2019/04/16	15	21.14	22	21.17	21.25	-7	35,059	-0.02%
2019/04/15	10	21.08	5	21.11	21.00	5	35,153	0.01%
2019/04/12	30	21.24	14	21.21	21.00	16	35,464	0.05%
2019/04/11	52.2	21.66	69	21.70	21.55	-16.8	35,541	-0.05%
2019/04/10	24	21.34	27.6	21.40	21.50	-3.6	35,689	-0.01%
2019/04/09	42	21.46	26	21.57	21.40	16	35,769	0.04%
2019/04/08	36	22.04	39	22.07	21.90	-3	35,852	-0.01%
2019/04/03	56	21.74	15	21.83	21.70	41	36,030	0.11%
2019/04/02	137	21.58	79	21.60	21.70	58	36,287	0.16%	大買/
2019/04/01	52	21.31	46	21.31	21.25	6	36,191	0.02%
2019/03/29	21	20.83	33.3	20.75	20.90	-12.3	36,057	-0.03%
2019/03/28	14	20.81	10	20.91	20.75	4	36,754	0.01%
2019/03/27	22	20.80	18	20.91	20.90	4	37,278	0.01%
2019/03/26	36	20.87	24	20.97	20.85	12	37,632	0.03%
2019/03/25	24	20.83	22	20.87	20.80	2	37,775	0.01%
2019/03/22	75	21.55	53	21.62	21.35	22	37,864	0.06%
2019/03/21	55	21.58	41	21.64	21.50	14	37,946	0.04%
2019/03/20	30	21.32	29	21.35	21.40	1	37,859	0.00%
2019/03/19	56	21.39	60.2	21.31	21.40	-4.2	38,084	-0.01%
2019/03/18	15	21.04	80	21.05	21.10	-65	38,043	-0.17%
2019/03/15	60	20.92	69	20.96	20.95	-9	38,346	-0.02%
2019/03/14	194.5	20.95	115	20.99	20.70	79.5	38,578	0.21%	大買/大賣/
2019/03/13	41	21.31	32	21.52	21.05	9	39,107	0.02%
2019/03/12	46	22.20	16	22.16	21.80	30	39,186	0.08%
2019/03/11	44	21.76	42	21.82	21.95	2	39,929	0.01%
2019/03/08	102	21.67	114	21.66	21.60	-12	41,266	-0.03%	大買/大賣/
2019/03/07	173	22.97	155	23.06	22.70	18	43,713	0.04%	大買/大賣/
2019/03/06	94	23.04	89	23.09	23.10	5	44,668	0.01%
2019/03/05	57	22.88	49	22.85	22.75	8	44,625	0.02%
2019/03/04	139	23.31	183	23.14	23.15	-44	44,657	-0.10%	大買/大賣/
2019/02/27	203	23.01	170	23.20	23.35	33	44,501	0.07%	大買/大賣/
2019/02/26	146	23.45	166	23.20	23.10	-20	43,953	-0.05%	大買/大賣/
2019/02/25	183	23.75	150	23.68	23.70	33	43,499	0.08%	大買/大賣/
2019/02/22	281	22.32	249.2	22.32	22.60	31.8	41,324	0.08%	大買/大賣/
2019/02/21	24	20.10	25	20.24	20.55	-1	37,767	0.00%
2019/02/20	60	19.95	4	19.93	19.90	56	37,314	0.15%
2019/02/19	36	20.12	27	20.14	20.25	9	37,466	0.02%
2019/02/18	22	19.88	18	19.90	19.85	4	37,465	0.01%
2019/02/15	22	20.03	16	20.10	19.65	6	38,237	0.02%
2019/02/14	27	20.18	23.1	20.25	20.00	3.9	38,622	0.01%
2019/02/13	65	20.05	46	19.85	20.25	19	38,602	0.05%
2019/02/12	31	19.46	41	19.46	19.40	-10	38,260	-0.03%
2019/02/11	20	19.30	7	19.23	19.20	13	38,898	0.03%
2019/01/30	2	19.65	50	19.65	19.40	-48	39,187	-0.12%
2019/01/29	18	19.71	1	19.60	19.60	17	39,712	0.04%
2019/01/28	47	19.92	18	19.96	19.90	29	41,354	0.07%
2019/01/25	32	19.92	63	20.00	19.85	-31	42,219	-0.07%
2019/01/24	8.8	19.32	9	19.38	19.30	-0.2	42,035	0.00%
2019/01/23	18	19.04	28	18.98	19.20	-10	42,787	-0.02%
2019/01/22	9	18.95	2	19.05	18.90	7	43,567	0.02%
2019/01/21	1	19.20	50	19.30	19.25	-49	44,721	-0.11%
2019/01/18	0	0.00	0.1	19.20	19.20	-0.1	45,690	0.00%
2019/01/17	36	19.13	46	19.12	19.00	-10	46,512	-0.02%
2019/01/16	56	19.18	53	19.21	18.95	3	46,496	0.01%
2019/01/15	13	18.50	24	18.51	18.60	-11	45,609	-0.02%
2019/01/14	26	18.46	22	18.53	18.35	4	45,996	0.01%
2019/01/11	27	18.44	42.1	18.45	18.25	-15.1	46,665	-0.03%
2019/01/10	12	18.35	3.9	18.31	18.25	8.1	46,837	0.02%
2019/01/09	32	18.28	33	18.35	18.20	-1	47,334	0.00%
2019/01/08	43	17.97	59	17.99	18.15	-16	47,945	-0.03%
2019/01/07	21	18.04	20	18.02	17.95	1	48,732	0.00%
2019/01/04	42	17.23	55	17.26	17.50	-13	49,906	-0.03%
2019/01/03	63	17.64	40	17.71	17.45	23	50,536	0.05%
2019/01/02	45	17.87	8	17.93	17.75	37	51,347	0.07%
2018/12/28	34	18.45	24	18.56	18.35	10	51,371	0.02%
2018/12/27	30	18.99	22.2	19.10	18.65	7.8	52,271	0.01%
2018/12/26	60	19.24	111	19.12	18.45	-51	52,991	-0.10%	大賣/
2018/12/25	35	18.82	27	18.57	19.30	8	52,536	0.02%
2018/12/24	44	18.47	84	18.51	18.90	-40	52,593	-0.08%
2018/12/22	14	17.90	13.6	17.94	18.10	0.4	52,313	0.00%
2018/12/21	48	17.64	67	17.22	17.90	-19	52,365	-0.04%
2018/12/20	20	17.57	21	17.58	17.15	-1	51,847	0.00%
2018/12/19	51	18.25	2	18.18	18.05	49	51,527	0.10%
2018/12/18	19	18.49	37	18.50	18.55	-18	51,727	-0.03%
2018/12/17	8	18.89	8.3	18.97	18.75	-0.3	52,928	0.00%
2018/12/14	52	19.04	23	19.16	19.05	29	52,849	0.05%
2018/12/13	25	19.55	16	19.63	19.55	9	52,666	0.02%
2018/12/12	19	19.59	18	19.55	19.55	1	52,807	0.00%
2018/12/11	13	19.36	17	19.57	19.25	-4	52,680	-0.01%
2018/12/10	63	19.17	18	19.19	19.35	45	52,750	0.09%
2018/12/07	26	19.42	23	19.46	19.45	3	52,617	0.01%
2018/12/06	115	19.44	60	19.45	19.10	55	52,595	0.10%	大買/
2018/12/05	47	21.04	41.6	21.16	21.05	5.4	51,638	0.01%
2018/12/04	56	22.36	45	22.52	22.20	11	51,565	0.02%
2018/12/03	16.2	21.93	71.3	21.82	22.55	-55.1	51,430	-0.11%
2018/11/30	76	20.76	49	20.82	20.50	27	50,282	0.05%
2018/11/29	104.4	21.47	174	21.24	20.70	-69.6	47,072	-0.15%	大買/大賣/
2018/11/28	88.9	20.07	74	19.78	20.15	14.9	45,623	0.03%
2018/11/27	19	19.30	17	19.14	19.40	2	44,981	0.00%
2018/11/26	33	18.91	19	19.04	18.70	14	44,591	0.03%
2018/11/23	13	18.88	19	19.04	18.85	-6	44,327	-0.01%
2018/11/22	95	19.54	113	19.49	19.05	-18	44,228	-0.04%	大賣/
2018/11/21	32	19.03	18	18.96	19.10	14	43,544	0.03%
2018/11/20	18	18.91	32	18.88	19.00	-14	43,374	-0.03%
2018/11/19	17	18.99	22	19.04	18.95	-5	43,377	-0.01%
2018/11/16	64	18.77	74	19.10	18.55	-10	43,178	-0.02%
2018/11/15	57	18.74	75	18.79	18.85	-18	42,749	-0.04%
2018/11/14	106	18.87	49	18.75	18.50	57	42,519	0.13%	大買/
2018/11/13	66	18.82	88	18.80	19.35	-22	41,821	-0.05%
2018/11/12	22	18.94	45.5	19.01	18.95	-23.5	41,551	-0.06%
2018/11/09	73	18.62	34	18.69	18.65	39	41,844	0.09%
2018/11/08	88	19.62	99	19.37	18.95	-11	41,870	-0.03%
2018/11/07	99	19.20	44	19.32	19.55	55	42,105	0.13%
2018/11/06	31	19.18	28	19.32	18.90	3	42,639	0.01%
2018/11/05	33	19.90	61	19.77	19.70	-28	42,342	-0.07%
2018/11/02	31	19.12	59	19.03	19.55	-28	40,814	-0.07%
2018/11/01	40	17.71	144	17.40	17.80	-104	40,029	-0.26%	大賣/鉅額交易
2018/10/31	97	17.05	59	16.64	17.15	38	39,305	0.10%
2018/10/30	60	15.50	63	15.61	15.70	-3	38,410	-0.01%
2018/10/29	143	15.60	42	15.58	15.15	101	37,660	0.27%	大買/鉅額交易
2018/10/26	68	16.55	53	16.57	16.15	15	36,771	0.04%
2018/10/25	52	17.07	48	17.08	17.05	4	35,929	0.01%
2018/10/24	37	18.91	34	18.98	18.90	3	35,191	0.01%
2018/10/23	30	19.14	23	19.24	19.15	7	35,110	0.02%
2018/10/22	43	19.38	32	19.19	19.45	11	35,677	0.03%
2018/10/19	51	18.52	58	18.72	18.90	-7	35,354	-0.02%
2018/10/18	35	19.20	37	19.36	19.10	-2	34,858	-0.01%
2018/10/17	54.4	19.23	23.1	19.29	19.10	31.3	34,610	0.09%
2018/10/16	37	19.54	28	19.49	19.10	9	34,082	0.03%
2018/10/15	29.2	19.65	27	19.71	19.00	2.2	33,429	0.01%
2018/10/12	136	19.77	79	19.71	19.75	57	32,459	0.18%	大買/
2018/10/11	24	19.39	81	19.25	19.15	-57	31,229	-0.18%
2018/10/09	31.5	22.05	37	21.66	21.25	-5.5	30,361	-0.02%
2018/10/08	29	23.11	19	23.24	23.50	10	29,441	0.03%
2018/10/05	98	23.59	45	23.60	23.55	53	29,644	0.18%
2018/10/04	76	24.22	55	23.73	23.40	21	29,038	0.07%
2018/10/03	14	26.26	5	26.38	25.95	9	28,104	0.03%
2018/10/02	3	26.50	14	26.20	26.50	-11	28,241	-0.04%
2018/10/01	13	25.88	9	25.86	25.80	4	27,930	0.01%
2018/09/28	28	25.54	5	25.94	25.45	23	27,948	0.08%
2018/09/27	14	25.60	0.1	25.80	25.50	13.9	27,935	0.05%
2018/09/26	8	25.99	3	26.07	26.00	5	27,841	0.02%
2018/09/25	14	25.81	11.1	26.09	26.45	2.9	28,023	0.01%
2018/09/21	29	26.28	26	26.06	26.00	3	27,945	0.01%
2018/09/20	31	27.64	0	0.00	27.60	31	26,776	0.12%
2018/09/19	13	27.90	16	27.92	27.50	-3	26,745	-0.01%
2018/09/18	5	27.35	7	27.30	27.30	-2	26,776	-0.01%
2018/09/17	1	28.00	19	28.30	28.15	-18	26,602	-0.07%
2018/09/14	1.7	28.00	8	27.55	27.85	-6.3	26,569	-0.02%
2018/09/13	42	26.81	5	27.05	26.60	37	26,505	0.14%
2018/09/12	63.1	27.07	2	27.03	26.80	61.1	26,566	0.23%
2018/09/11	24	27.30	13	27.40	28.15	11	26,527	0.04%
2018/09/10	47.5	27.87	16	28.13	26.70	31.5	26,336	0.12%
2018/09/07	50.5	28.64	62	28.55	28.00	-11.5	25,965	-0.04%
2018/09/06	18.1	31.26	5	31.15	31.10	13.1	25,375	0.05%
2018/09/04	1	33.20	13	33.10	33.15	-12	25,343	-0.05%
2018/09/03	13	33.00	1	33.00	32.55	12	25,641	0.05%
2018/08/30	8	33.16	1	33.15	33.35	7	26,256	0.03%
2018/08/29	10	33.32	6.3	33.68	33.60	3.7	26,550	0.01%
2018/08/28	9	32.84	10	32.76	33.00	-1	26,753	0.00%
2018/08/27	6	32.48	18	32.13	32.75	-12	27,058	-0.04%
2018/08/24	19	31.34	27	31.20	31.10	-8	27,017	-0.03%
2018/08/23	3	33.15	17	33.16	33.25	-14	27,803	-0.05%
2018/08/22	0	0.00	11	33.41	33.30	-11	28,143	-0.04%
2018/08/21	25	32.36	5	32.60	32.80	20	28,646	0.07%
2018/08/20	20	32.90	0	0.00	32.10	20	29,538	0.07%
2018/08/17	10	33.59	11	33.63	33.20	-1	29,742	0.00%
2018/08/16	37.4	32.90	45	32.73	34.15	-7.6	29,677	-0.03%
2018/08/15	24	33.67	7	33.42	33.05	17	29,272	0.06%
2018/08/14	51.5	34.78	16	34.26	34.05	35.5	29,201	0.12%
2018/08/13	44	35.99	6	37.73	35.50	38	28,669	0.13%
2018/08/10	18	39.87	0	0.00	39.20	18	28,170	0.06%
2018/08/09	24	40.67	2	41.00	40.60	22	28,134	0.08%
2018/08/08	8	41.81	0	0.00	41.50	8	28,657	0.03%
2018/08/07	3	42.12	4.1	42.25	42.30	-1.1	28,701	0.00%
2018/08/06	1	42.35	13	42.50	41.85	-12	29,153	-0.04%
2018/08/02	28	42.57	20	41.80	41.65	8	29,586	0.03%
2018/08/01	4	42.53	5	42.35	42.75	-1	29,537	0.00%
2018/07/31	7	43.19	0	0.00	42.50	7	29,610	0.02%
2018/07/30	11	43.63	0	0.00	43.30	11	29,577	0.04%
2018/07/27	39	43.98	46	44.11	43.90	-7	29,677	-0.02%
2018/07/26	30	42.13	4	42.70	41.80	26	29,407	0.09%
2018/07/25	15	42.66	35	42.75	43.00	-20	29,643	-0.07%
2018/07/24	16	41.94	1	42.40	41.85	15	30,107	0.05%
2018/07/20	4	40.84	1	41.00	40.85	3	31,359	0.01%
2018/07/19	26	41.84	8	41.40	41.40	18	31,789	0.06%
2018/07/18	3	42.33	3	42.62	42.20	0	32,310	0.00%
2018/07/17	1	41.95	0	0.00	42.00	1	32,347	0.00%
2018/07/16	4	42.61	6	42.80	41.85	-2	32,703	-0.01%
2018/07/13	18	44.10	9	44.09	43.20	9	32,576	0.03%
2018/07/12	16	42.80	40	42.40	43.50	-24	32,155	-0.07%
2018/07/11	11	41.91	1.1	42.75	41.60	9.9	32,062	0.03%
2018/07/10	7	43.10	15	42.79	43.55	-8	32,100	-0.02%
2018/07/09	15.1	41.00	9	41.29	40.95	6.1	32,087	0.02%
2018/07/06	14	41.60	10	41.92	41.00	4	32,072	0.01%
2018/07/05	1	42.80	4	42.81	41.80	-3	32,189	-0.01%
2018/07/04	0	0.00	1	42.50	43.00	-1	32,321	0.00%
2018/07/03	16	41.88	12	42.34	41.55	4	32,409	0.01%
2018/07/02	9.1	42.51	3	43.80	41.50	6.1	32,627	0.02%
2018/06/29	5	43.45	3	43.52	43.40	2	33,311	0.01%
2018/06/28	7.1	43.31	5	43.48	43.10	2.1	33,633	0.01%
2018/06/27	7	44.29	6	44.40	43.45	1	33,931	0.00%
2018/06/26	8	43.64	7	44.57	45.30	1	34,079	0.00%
2018/06/25	6	44.05	8	44.03	44.05	-2	35,106	-0.01%
2018/06/22	28	43.88	5	43.55	43.40	23	36,357	0.06%
2018/06/21	6	45.43	1	45.05	45.05	5	36,276	0.01%
2018/06/20	78	45.23	34	45.14	45.15	44	36,305	0.12%
2018/06/19	17	46.29	12	46.50	46.05	5	36,039	0.01%
2018/06/15	33	46.99	11.1	47.11	47.35	21.9	36,144	0.06%
2018/06/14	53	47.34	7	47.80	46.40	46	36,159	0.13%
2018/06/13	17	48.48	6	48.38	48.00	11	36,296	0.03%
2018/06/12	3	48.15	3	48.55	48.15	0	36,510	0.00%
2018/06/11	30	48.62	7	48.72	48.00	23	36,615	0.06%
2018/06/08	3	49.07	22	50.02	48.70	-19	36,842	-0.05%
2018/06/07	21	49.16	22.5	49.39	49.50	-1.5	37,190	0.00%
2018/06/06	5	49.40	7	49.75	49.30	-2	37,751	-0.01%
2018/06/05	18	48.23	21	48.18	49.30	-3	38,639	-0.01%
2018/06/04	3	48.07	26	48.14	48.10	-23	39,083	-0.06%
2018/06/01	8	48.81	10	49.06	48.60	-2	38,888	-0.01%
2018/05/31	28	50.49	23.2	50.09	49.50	4.8	38,825	0.01%
2018/05/30	20	48.05	22	48.83	49.45	-2	38,000	-0.01%
2018/05/29	45	49.12	23	49.56	48.60	22	37,795	0.06%
2018/05/28	53	48.90	91	48.79	48.25	-38	37,298	-0.10%
2018/05/25	28	47.06	10.2	46.88	46.25	17.8	36,557	0.05%
2018/05/24	12	46.06	15	46.28	46.40	-3	36,230	-0.01%
2018/05/23	8	46.46	10	46.60	45.50	-2	36,485	-0.01%
2018/05/22	36	45.63	49	45.97	46.00	-13	36,726	-0.04%
2018/05/21	20	46.23	19	46.23	46.00	1	36,701	0.00%
2018/05/18	16	44.38	16	44.78	45.20	0	36,528	0.00%
2018/05/17	25	44.71	45	44.70	44.05	-20	36,995	-0.05%
2018/05/16	71	44.65	72	44.55	44.80	-1	37,168	0.00%
2018/05/15	7	42.23	24	42.47	42.90	-17	36,943	-0.05%
2018/05/14	18	41.91	29	42.28	41.95	-11	37,719	-0.03%
2018/05/11	24.2	41.88	10	42.04	40.80	14.2	38,100	0.04%
2018/05/10	6	42.23	5	42.44	42.10	1	37,935	0.00%
2018/05/09	22	42.76	10	42.78	42.00	12	39,038	0.03%
2018/05/08	13	42.75	3	42.93	42.60	10	40,166	0.02%
2018/05/07	26	43.69	9.4	43.66	42.70	16.6	40,051	0.04%
2018/05/04	8	43.54	8	43.62	43.35	0	40,075	0.00%
2018/05/03	17	44.08	17	43.97	43.15	0	39,731	0.00%
2018/05/02	30	45.62	4	46.30	44.80	26	39,487	0.07%
2018/04/30	1	45.00	15	46.35	47.55	-14	39,624	-0.04%
2018/04/27	9	44.67	24	45.51	45.55	-15	40,375	-0.04%
2018/04/26	22	44.95	2	45.53	43.25	20	39,647	0.05%
2018/04/25	15	45.64	11	44.56	46.20	4	39,224	0.01%
2018/04/24	14	45.03	8	45.09	43.45	6	38,967	0.02%
2018/04/23	10	45.96	17	45.66	46.20	-7	38,774	-0.02%
2018/04/20	19	45.84	5	45.75	45.80	14	38,709	0.04%
2018/04/19	5	47.32	11	47.54	47.40	-6	38,361	-0.02%
2018/04/18	18	47.63	15	47.58	47.10	3	38,371	0.01%
2018/04/17	9	47.67	2	48.63	46.85	7	38,302	0.02%
2018/04/16	19	49.41	7	49.64	49.15	12	38,242	0.03%
2018/04/13	4	48.40	12	50.33	50.80	-8	38,202	-0.02%
2018/04/12	17	49.60	23	49.02	48.35	-6	38,150	-0.02%
2018/04/11	15	50.62	23	51.94	49.40	-8	38,113	-0.02%
2018/04/10	40	50.79	5	51.56	50.40	35	38,022	0.09%
2018/04/09	8	52.60	5.3	52.67	52.10	2.7	37,901	0.01%
2018/04/03	20	51.80	37	51.94	53.40	-17	38,009	-0.04%
2018/04/02	42	53.78	33	54.26	51.70	9	38,712	0.02%
2018/03/31	8	50.83	19	51.61	53.20	-11	37,843	-0.03%
2018/03/30	30	50.07	31	49.93	50.00	-1	37,358	0.00%
2018/03/29	32	48.60	30	48.77	49.10	2	37,252	0.01%
2018/03/28	90	49.32	52	48.84	48.30	38	37,199	0.10%
2018/03/27	8	50.43	68.1	50.18	51.40	-60.1	36,499	-0.16%
2018/03/26	9	46.13	6	46.18	46.75	3	35,522	0.01%
2018/03/23	7	46.02	4	46.28	45.55	3	35,452	0.01%
2018/03/22	9	47.28	11	47.71	47.60	-2	35,447	-0.01%
2018/03/21	23	47.70	23	47.70	46.95	0	35,434	0.00%
2018/03/20	12	46.66	38	46.44	47.00	-26	35,406	-0.07%
2018/03/19	39	46.94	34	46.83	46.50	5	35,818	0.01%
2018/03/16	61	47.89	48	47.90	47.90	13	36,310	0.04%
2018/03/15	12	48.61	14	48.81	48.75	-2	36,360	-0.01%
2018/03/14	27	49.70	61	49.82	49.50	-34	36,725	-0.09%
2018/03/13	47	49.34	57	49.43	49.75	-10	38,543	-0.03%
2018/03/12	26	48.58	42	48.70	48.65	-16	39,503	-0.04%
2018/03/09	8	46.54	27.6	46.32	46.65	-19.6	39,350	-0.05%
2018/03/08	25	43.67	33	43.65	44.20	-8	38,498	-0.02%
2018/03/07	10	42.68	38	43.27	42.15	-28	38,094	-0.07%
2018/03/06	6	43.00	12	43.15	42.90	-6	38,960	-0.02%
2018/03/05	8	42.37	7	42.39	42.00	1	42,208	0.00%
2018/03/02	11	41.86	7.2	41.89	42.00	3.8	43,402	0.01%
2018/03/01	2	43.05	1	42.80	43.00	1	44,080	0.00%
2018/02/27	5	43.25	19	43.25	43.45	-14	44,366	-0.03%
2018/02/26	11	42.56	7	42.78	42.35	4	45,079	0.01%
2018/02/23	22	42.79	12	43.56	42.10	10	46,383	0.02%
2018/02/22	27	41.28	37.2	41.64	42.50	-10.2	46,273	-0.02%
2018/02/21	12	40.06	26.8	40.26	40.70	-14.8	45,982	-0.03%
2018/02/12	18	37.88	2	38.15	37.60	16	45,912	0.03%
2018/02/09	24.5	37.42	12	37.41	38.00	12.5	46,097	0.03%
2018/02/08	38	40.93	4	40.91	39.90	34	45,577	0.07%
2018/02/07	19	41.75	28	42.14	42.80	-9	45,411	-0.02%
2018/02/06	41	39.71	14	39.81	39.95	27	46,137	0.06%
2018/02/05	39	43.13	25	43.14	42.90	14	46,435	0.03%
2018/02/02	23	46.15	21.6	46.27	46.10	1.4	46,440	0.00%
2018/02/01	58	46.51	39	46.78	45.70	19	46,827	0.04%
2018/01/31	68	46.08	73	46.20	45.70	-5	46,366	-0.01%
2018/01/30	7	44.14	9	44.23	44.25	-2	45,715	0.00%
2018/01/29	19	43.72	30	44.18	44.00	-11	45,702	-0.02%
2018/01/26	13.5	42.99	7.3	42.89	42.70	6.3	45,611	0.01%
2018/01/25	5	43.64	11	42.97	43.20	-6	45,652	-0.01%
2018/01/24	24	44.02	10	44.39	43.40	14	45,613	0.03%
2018/01/23	3	44.78	33	44.48	44.60	-30	45,522	-0.07%
2018/01/22	5	41.95	15	41.83	41.85	-10	45,078	-0.02%
2018/01/19	7	41.84	5	41.97	41.55	2	46,837	0.00%
2018/01/18	27	43.03	6	43.35	43.00	21	47,125	0.04%
2018/01/17	1	42.30	11	42.64	42.70	-10	47,264	-0.02%
2018/01/16	15	41.23	0	0.00	41.50	15	47,099	0.03%
2018/01/15	0	0.00	2	41.43	41.50	-2	47,525	0.00%
2018/01/12	1	41.00	1	41.85	41.00	0	48,006	0.00%
2018/01/11	3	41.12	2	41.20	41.10	1	48,135	0.00%
2018/01/10	13	41.74	2	41.03	41.10	11	48,247	0.02%
2018/01/09	4	42.94	4	42.88	42.90	0	48,556	0.00%
2018/01/08	27.4	43.14	15	43.40	42.00	12.4	48,942	0.03%
2018/01/05	8	45.16	23	45.25	44.00	-15	49,876	-0.03%
2018/01/04	0	0.00	7	45.14	44.90	-7	50,552	-0.01%
2018/01/03	6	44.39	5	44.54	44.35	1	51,976	0.00%
2018/01/02	24	43.59	7	43.94	43.60	17	52,300	0.03%

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

台新-新營券商分點個股進出
台新-新營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

台新-新營 券商分點個股進出 台新-新營 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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析