旺宏 (2337)-國泰-高雄券商分點個股進出

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
20.45
漲跌
▲0.25
漲幅
+1.24%
成交量
8,147張
產業
上市半導體類股
2516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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/03	13.5	20.37	11	20.45	20.45	2.5	8,078	0.03%
2024/12/02	23.9	20.31	3	20.95	20.20	20.9	8,068	0.26%
2024/11/29	21.1	20.86	11.5	20.82	20.95	9.6	7,919	0.12%
2024/11/28	36.3	20.99	0	0.00	21.30	36.3	7,954	0.46%
2024/11/27	64.3	21.50	1	21.70	21.30	63.3	7,928	0.80%
2024/11/26	21	21.98	0	0.00	22.10	21	7,918	0.27%
2024/11/25	20	21.70	50	21.75	21.75	-30	7,932	-0.38%
2024/11/22	0.1	21.75	0	0.00	21.60	0.1	8,056	0.00%
2024/11/21	2	21.65	0	0.00	21.50	2	8,182	0.02%
2024/11/20	44.1	21.45	0	0.00	21.40	44.1	8,206	0.54%
2024/11/19	31.1	21.52	1	21.50	21.70	30.1	8,254	0.36%
2024/11/18	13.3	21.74	5	21.75	21.85	8.3	8,314	0.10%
2024/11/15	4	21.51	4.5	21.57	21.60	-0.5	8,395	-0.01%
2024/11/14	106.7	21.43	3	21.07	21.00	103.7	8,482	1.22%	大買/鉅額交易
2024/11/13	73.4	22.05	1	22.20	22.00	72.4	8,436	0.86%
2024/11/12	23.6	22.09	2	22.20	22.20	21.6	8,647	0.25%
2024/11/11	108.2	22.11	14	22.10	22.20	94.2	8,770	1.07%	大買/
2024/11/08	19.2	22.91	2	22.70	22.80	17.2	8,809	0.20%
2024/11/07	3.5	23.06	21	22.85	23.30	-17.5	9,026	-0.19%
2024/11/06	27.1	22.23	6	22.30	22.30	21.1	9,102	0.23%
2024/11/05	23.2	22.42	4	22.44	22.40	19.2	9,407	0.20%
2024/11/04	37.5	22.27	1	22.30	22.20	36.5	10,152	0.36%
2024/11/01	36	22.78	19	22.91	22.90	17	11,116	0.15%
2024/10/30	58.5	24.28	3	24.68	24.15	55.5	11,361	0.49%
2024/10/29	1	25.45	4	25.38	25.55	-3	13,579	-0.02%
2024/10/28	0	25.37	9	25.29	25.40	-9	15,366	-0.06%
2024/10/25	2.6	25.42	10	25.55	25.45	-7.4	16,026	-0.05%
2024/10/24	8	25.59	0	0.00	25.55	8	16,137	0.05%
2024/10/23	9.5	26.05	5.2	26.00	25.80	4.3	16,290	0.03%
2024/10/22	0	26.30	0	0.00	26.25	0	16,335	0.00%
2024/10/21	3	26.38	1	26.20	26.40	2	16,517	0.01%
2024/10/18	1	26.05	4	26.10	26.00	-3	16,768	-0.02%
2024/10/17	2	26.22	13.5	26.29	26.25	-11.5	16,957	-0.07%
2024/10/16	0.1	25.63	2	25.65	25.75	-1.9	17,094	-0.01%
2024/10/15	0	25.85	8	25.78	25.75	-8	16,993	-0.05%
2024/10/14	13.3	25.52	2	25.58	25.60	11.3	17,089	0.07%
2024/10/11	7	25.91	5.2	26.19	25.80	1.8	17,217	0.01%
2024/10/09	16.1	25.98	1	25.85	25.80	15.1	17,689	0.09%
2024/10/08	1	26.10	1	26.50	26.05	0	17,740	0.00%
2024/10/07	10.1	26.17	1	26.10	26.40	9.1	18,042	0.05%
2024/10/04	4	26.48	2	26.68	26.35	2	18,451	0.01%
2024/10/01	11	26.72	0	0.00	26.60	11	19,027	0.06%
2024/09/30	5	26.98	10	27.11	26.80	-5	19,577	-0.03%
2024/09/27	11	27.40	18.1	27.33	27.35	-7	20,114	-0.04%
2024/09/26	42.3	27.13	16.2	26.95	26.80	26.1	20,389	0.13%
2024/09/25	1	26.50	26	26.59	26.45	-25	20,936	-0.12%
2024/09/24	5	26.39	8	26.19	26.15	-3	21,679	-0.01%
2024/09/23	0	0.00	24.1	26.21	26.25	-24.1	21,735	-0.11%
2024/09/20	2	25.95	19.1	26.28	25.80	-17.1	21,750	-0.08%
2024/09/19	8	25.94	1	26.00	26.00	7	21,724	0.03%
2024/09/18	8	26.13	9.1	26.30	26.00	-1.1	21,753	0.00%
2024/09/16	0	26.40	8.6	26.33	26.35	-8.6	21,904	-0.04%
2024/09/13	1	26.20	14.1	25.72	26.20	-13.1	21,934	-0.06%
2024/09/12	3.3	25.79	7.1	25.64	25.60	-3.8	22,045	-0.02%
2024/09/11	6.2	25.28	56.1	24.98	25.35	-49.9	22,200	-0.22%
2024/09/10	47.9	24.85	22	25.75	24.55	25.9	22,291	0.12%
2024/09/09	15	25.47	1.1	25.61	25.70	14	22,088	0.06%
2024/09/06	4.3	25.67	21	25.65	25.55	-16.7	22,125	-0.08%
2024/09/05	44.8	25.90	12.1	26.38	25.65	32.7	22,079	0.15%
2024/09/04	46.1	26.12	26	26.22	26.15	20.1	21,963	0.09%
2024/09/03	14.1	27.40	0	0.00	27.10	14.1	21,824	0.06%
2024/09/02	8	27.74	7.1	27.88	27.65	0.9	21,834	0.00%
2024/08/30	12.1	27.84	4.1	27.90	27.70	8	21,837	0.04%
2024/08/29	1	27.50	4.3	27.55	27.65	-3.3	21,916	-0.02%
2024/08/28	10	27.59	5	27.50	27.40	5	22,016	0.02%
2024/08/27	10.1	27.69	4	27.70	27.70	6.1	22,056	0.03%
2024/08/26	3	27.75	8.2	27.68	27.80	-5.1	22,040	-0.02%
2024/08/23	17.9	27.03	3	27.15	27.20	14.9	21,915	0.07%
2024/08/22	0.3	27.70	4	27.70	27.75	-3.7	21,910	-0.02%
2024/08/21	10.7	27.58	8	27.79	27.55	2.7	21,928	0.01%
2024/08/20	11	27.80	28.4	27.83	27.90	-17.4	21,904	-0.08%
2024/08/19	7.6	27.50	14.2	27.62	27.55	-6.6	21,906	-0.03%
2024/08/16	26.2	27.98	10	28.00	27.80	16.2	21,840	0.07%
2024/08/15	17.1	27.90	14	28.01	27.80	3.1	21,798	0.01%
2024/08/14	30	28.13	27.1	28.11	28.05	2.9	21,761	0.01%
2024/08/13	8	27.51	8	27.67	27.85	0	21,572	0.00%
2024/08/12	10.7	27.82	20	27.81	27.60	-9.3	21,463	-0.04%
2024/08/09	11.7	27.67	39	27.67	27.35	-27.3	21,324	-0.13%
2024/08/08	11	26.83	16.7	26.99	27.00	-5.7	21,111	-0.03%
2024/08/07	35	26.84	42	26.92	26.90	-7	20,922	-0.03%
2024/08/06	109.5	26.61	78.7	26.24	26.50	30.8	20,657	0.15%	大買/
2024/08/05	144.6	27.36	154.5	27.18	27.50	-9.9	19,815	-0.05%	大買/大賣/
2024/08/02	72.8	28.57	22.3	28.52	28.15	50.5	18,638	0.27%
2024/08/01	376	30.31	352.1	30.21	29.75	23.9	18,026	0.13%	大買/大賣/
2024/07/31	70.2	29.17	231.1	28.95	29.40	-160.9	15,555	-1.03%	大賣/鉅額交易
2024/07/30	126.8	26.82	120.9	27.16	26.75	5.9	13,856	0.04%	大買/大賣/
2024/07/29	23	26.09	10.1	26.30	26.00	12.9	13,363	0.10%
2024/07/26	8.2	25.54	3.5	25.66	25.70	4.7	13,397	0.04%
2024/07/23	14	26.13	70.9	26.15	26.00	-56.9	13,356	-0.43%
2024/07/22	35	26.08	8	26.23	26.00	27	13,306	0.20%
2024/07/19	13.4	26.94	1.2	27.26	26.35	12.3	13,181	0.09%
2024/07/18	6.8	27.70	5.2	27.74	27.65	1.6	13,016	0.01%
2024/07/17	0	0.00	16	27.99	27.90	-16	12,886	-0.12%
2024/07/16	9.4	27.81	9	27.70	27.55	0.4	12,818	0.00%
2024/07/15	11.2	27.88	1.2	27.87	27.70	10.1	12,999	0.08%
2024/07/12	3	28.32	9.5	28.14	28.15	-6.4	13,006	-0.05%
2024/07/11	35.4	28.24	58.7	28.22	28.25	-23.3	12,871	-0.18%
2024/07/10	7.4	27.22	14.2	27.33	27.05	-6.8	12,565	-0.05%
2024/07/09	12.5	27.50	32.6	27.51	27.60	-20.1	12,572	-0.16%
2024/07/08	43.3	28.07	19	28.22	28.20	24.3	12,342	0.20%
2024/07/05	21.3	27.82	110.5	27.77	27.85	-89.3	11,926	-0.75%	大賣/
2024/07/04	17	27.14	17.3	27.11	27.40	-0.3	11,392	0.00%
2024/07/03	20	26.78	37.7	26.84	26.80	-17.7	10,867	-0.16%
2024/07/02	40.5	25.83	58	26.08	26.60	-17.5	10,447	-0.17%
2024/07/01	54.1	25.84	34	26.19	25.95	20.1	9,997	0.20%
2024/06/28	38.8	25.77	23	25.84	26.05	15.8	9,380	0.17%
2024/06/27	2.7	25.98	1	26.00	26.10	1.7	8,669	0.02%
2024/06/26	16.1	26.38	0	0.00	26.30	16.1	8,570	0.19%
2024/06/25	0.1	26.70	33	26.76	26.65	-32.9	8,554	-0.38%
2024/06/24	0	0.00	1	26.85	26.95	-1	8,548	-0.01%
2024/06/21	8	27.19	11.1	27.33	27.45	-3.1	8,546	-0.04%
2024/06/20	4	27.15	40.1	27.13	27.15	-36.1	8,482	-0.43%
2024/06/19	26.1	27.33	23.2	27.43	27.05	2.9	8,537	0.03%
2024/06/18	2.1	26.78	46.4	27.14	27.45	-44.3	8,491	-0.52%
2024/06/17	6	26.46	26.1	26.63	26.75	-20.1	8,324	-0.24%
2024/06/14	16.4	26.04	2	26.15	26.00	14.4	8,225	0.18%
2024/06/13	2	25.98	5	26.24	26.25	-3	8,228	-0.04%
2024/06/12	6.7	26.05	17	26.10	26.05	-10.3	8,193	-0.13%
2024/06/11	20.2	26.19	3	26.55	26.30	17.2	8,200	0.21%
2024/06/07	1	26.30	4	26.35	26.40	-3	8,246	-0.04%
2024/06/06	10	26.16	1.1	26.16	26.30	8.9	8,195	0.11%
2024/06/05	9.7	26.39	75	26.42	26.15	-65.3	8,147	-0.80%
2024/06/04	21.6	26.19	2	26.13	26.50	19.6	8,177	0.24%
2024/06/03	36.5	26.62	6.2	26.67	26.60	30.2	8,155	0.37%
2024/05/31	7	26.76	15	27.12	27.15	-8	8,065	-0.10%
2024/05/30	6.1	26.74	1	26.90	26.70	5.1	8,090	0.06%
2024/05/29	13.1	27.04	1	27.15	27.00	12.1	8,096	0.15%
2024/05/28	8	27.28	29.1	27.37	27.45	-21.1	8,065	-0.26%
2024/05/27	2.2	26.80	5.4	26.79	26.85	-3.2	7,975	-0.04%
2024/05/24	7.5	26.55	0	0.00	26.50	7.5	7,958	0.09%
2024/05/23	5.2	26.93	1	26.85	26.70	4.2	8,007	0.05%
2024/05/22	13.1	27.20	3.3	27.22	27.20	9.8	7,940	0.12%
2024/05/21	8.1	27.45	25	27.56	27.40	-16.9	7,894	-0.21%
2024/05/20	7.5	27.55	7	27.64	27.70	0.5	7,883	0.01%
2024/05/17	1	27.25	16.2	27.39	27.30	-15.2	7,829	-0.19%
2024/05/16	3	27.20	20	27.30	27.20	-17	7,789	-0.22%
2024/05/15	35.5	27.25	13	27.28	27.10	22.5	7,805	0.29%
2024/05/14	7.1	27.00	2	26.98	27.40	5.1	7,795	0.07%
2024/05/13	0.7	27.00	3	27.10	27.05	-2.3	7,831	-0.03%
2024/05/10	3	26.63	17.7	26.94	26.90	-14.7	7,911	-0.19%
2024/05/09	27.5	26.61	5	26.58	26.35	22.5	7,925	0.28%
2024/05/08	2	26.90	0	26.75	27.00	2	8,133	0.02%
2024/05/07	1	26.86	8.1	27.01	26.95	-7.1	8,291	-0.09%
2024/05/06	24	27.18	2.5	27.12	26.90	21.6	8,446	0.26%
2024/05/03	4.2	27.34	18.5	27.28	27.20	-14.3	8,393	-0.17%
2024/05/02	16.2	26.61	3.3	26.68	26.70	12.9	8,243	0.16%
2024/04/30	10.3	27.29	36	27.18	27.60	-25.7	8,089	-0.32%
2024/04/29	3.1	26.53	4.3	26.61	26.80	-1.2	7,989	-0.01%
2024/04/26	1.4	25.89	1	25.90	26.00	0.4	7,924	0.00%
2024/04/25	3.1	26.01	4	25.98	25.85	-0.9	7,913	-0.01%
2024/04/24	2.1	26.05	3.5	26.01	26.20	-1.4	7,921	-0.02%
2024/04/23	0.3	26.05	0	0.00	25.95	0.3	7,953	0.00%
2024/04/22	0	26.05	1	26.05	26.10	-1	7,958	-0.01%
2024/04/19	18.5	25.70	47	25.99	25.95	-28.5	7,918	-0.36%
2024/04/18	19	26.26	5	26.27	26.25	14	7,690	0.18%
2024/04/17	2.3	26.41	0	0.00	26.40	2.3	7,584	0.03%
2024/04/16	16.4	26.20	8.5	26.20	26.30	7.9	7,568	0.10%
2024/04/15	5.7	26.76	4	26.75	26.70	1.6	7,433	0.02%
2024/04/12	60.3	27.11	0	0.00	26.90	60.3	7,434	0.81%
2024/04/11	19	27.39	6.1	27.35	27.40	13	7,392	0.18%
2024/04/10	5	27.89	26.1	27.99	27.85	-21	7,418	-0.28%
2024/04/09	1.3	27.71	21	27.69	27.85	-19.7	7,498	-0.26%
2024/04/08	19	27.77	11.7	27.81	27.80	7.3	7,571	0.10%
2024/04/03	5.1	27.15	1	27.30	27.15	4.1	7,495	0.06%
2024/04/02	16.6	27.23	0	0.00	27.45	16.6	7,836	0.21%
2024/04/01	9.3	27.30	23	27.06	27.30	-13.7	8,270	-0.17%
2024/03/29	5	26.70	5	26.95	26.70	0	8,324	0.00%
2024/03/28	4	26.71	4	26.70	26.65	0	8,420	0.00%
2024/03/27	14.3	26.76	2	26.80	26.70	12.3	8,589	0.14%
2024/03/26	29.8	26.93	3	26.92	26.75	26.8	8,627	0.31%
2024/03/25	17.3	27.13	3	26.90	26.85	14.3	8,637	0.17%
2024/03/22	10.5	27.56	29	27.62	27.45	-18.5	8,571	-0.22%
2024/03/21	16.1	27.15	45.8	27.33	27.05	-29.7	8,614	-0.35%
2024/03/20	43	26.57	1	26.65	26.45	42	9,095	0.46%
2024/03/19	22	26.72	9.7	26.90	26.60	12.3	9,163	0.13%
2024/03/18	3.2	26.49	0.4	26.75	26.70	2.8	9,172	0.03%
2024/03/15	3	26.83	10.5	27.00	26.75	-7.5	9,207	-0.08%
2024/03/14	23	26.76	16	26.80	26.70	7	9,154	0.08%
2024/03/13	76.8	27.05	3	27.52	26.95	73.8	9,221	0.80%
2024/03/12	2	27.60	0	0.00	27.55	2	9,136	0.02%
2024/03/11	7.1	27.46	2	27.53	27.45	5.1	9,130	0.06%
2024/03/08	13.9	27.20	2.1	27.52	27.25	11.9	9,152	0.13%
2024/03/07	30.5	27.58	4	27.50	27.30	26.5	9,083	0.29%
2024/03/06	7.6	27.76	10	27.78	27.80	-2.4	8,990	-0.03%
2024/03/05	12.8	27.91	1	27.90	27.90	11.8	9,049	0.13%
2024/03/04	7.1	28.54	2	28.58	28.35	5.1	8,974	0.06%
2024/03/01	4.1	28.24	17.1	28.34	28.20	-13	8,982	-0.14%
2024/02/29	2.1	28.28	0	0.00	28.45	2.1	9,007	0.02%
2024/02/27	120	28.10	1	28.55	28.20	119	9,010	1.32%	大買/鉅額交易
2024/02/26	12.8	28.35	1	28.60	28.25	11.8	9,039	0.13%
2024/02/23	12.1	28.96	0.4	28.90	28.70	11.6	8,962	0.13%
2024/02/22	2	29.00	5	28.92	29.00	-3	8,985	-0.03%
2024/02/21	9	28.67	2.4	28.69	28.75	6.6	9,028	0.07%
2024/02/20	21.1	28.75	0	0.00	28.75	21.1	8,984	0.23%
2024/02/19	6.4	29.08	4	29.15	29.15	2.4	8,964	0.03%
2024/02/16	2.5	28.83	5.1	28.95	29.00	-2.6	9,145	-0.03%
2024/02/15	2	28.53	0	0.00	28.55	2	9,072	0.02%
2024/02/05	6.2	28.54	1	28.65	28.50	5.2	9,041	0.06%
2024/02/02	19	28.50	4	28.55	28.70	15	8,916	0.17%
2024/02/01	15.3	28.82	13	28.81	28.90	2.3	8,877	0.03%
2024/01/31	62	29.17	84.4	28.95	29.20	-22.3	8,856	-0.25%
2024/01/30	26.4	28.99	3	29.02	28.85	23.4	8,622	0.27%
2024/01/29	53.8	29.80	5	29.55	29.50	48.8	8,505	0.57%
2024/01/26	0.5	30.20	2.2	30.05	30.55	-1.7	8,362	-0.02%
2024/01/25	4	30.06	1	30.30	30.00	3	8,392	0.04%
2024/01/24	1	30.40	2	30.55	30.10	-1	8,571	-0.01%
2024/01/23	1	30.30	5	30.36	30.30	-4	8,771	-0.05%
2024/01/22	0	0.00	4.7	29.93	30.05	-4.7	8,976	-0.05%
2024/01/19	2.4	29.44	1	29.59	29.70	1.4	9,187	0.02%
2024/01/18	3.1	29.03	1	28.95	29.00	2.1	9,432	0.02%
2024/01/17	40.7	29.44	8	29.11	29.00	32.7	9,939	0.33%
2024/01/16	7.5	29.93	2	29.95	29.90	5.5	9,842	0.06%
2024/01/15	4	30.35	0	30.25	30.30	4	9,776	0.04%
2024/01/12	0.2	30.45	0	0.00	30.35	0.2	9,742	0.00%
2024/01/11	1.5	30.25	1	30.40	30.25	0.5	9,743	0.01%
2024/01/10	0	30.00	4	30.03	30.05	-4	9,821	-0.04%
2024/01/09	1.2	30.55	4	30.89	30.25	-2.8	9,804	-0.03%
2024/01/08	4.2	30.84	4.5	30.87	30.80	-0.3	9,797	0.00%
2024/01/05	1	31.40	0	0.00	31.05	1	9,731	0.01%
2024/01/04	7	31.01	6	30.98	31.20	1	9,709	0.01%
2024/01/03	1	31.40	4.7	31.10	31.40	-3.6	9,712	-0.04%
2024/01/02	13	31.76	4.1	31.66	31.40	8.9	9,609	0.09%
2023/12/29	13.3	31.49	20.3	31.40	31.35	-7	9,543	-0.07%
2023/12/28	22	32.08	26.3	32.12	31.75	-4.3	9,501	-0.05%
2023/12/27	33.4	31.66	22.5	31.79	31.95	10.9	9,258	0.12%
2023/12/26	8	30.60	10.2	30.75	30.90	-2.2	8,859	-0.02%
2023/12/25	5	30.36	2	30.43	30.50	3	8,822	0.03%
2023/12/22	27.3	30.49	26.1	30.45	30.35	1.2	8,903	0.01%
2023/12/21	55.6	30.09	44.5	30.06	30.30	11.1	8,825	0.13%
2023/12/20	5.3	30.02	14	29.98	30.05	-8.7	8,797	-0.10%
2023/12/19	8	29.36	4	29.36	29.45	4	8,821	0.05%
2023/12/18	14	30.16	2.1	29.95	29.90	12	8,813	0.14%
2023/12/15	31	30.60	75.8	30.37	30.10	-44.8	8,705	-0.51%
2023/12/14	6	29.23	24	29.29	29.20	-18	8,193	-0.22%
2023/12/13	12.1	28.95	3	28.90	29.00	9.1	8,199	0.11%
2023/12/12	1	28.65	1	28.60	28.90	0	8,572	0.00%
2023/12/11	3.5	28.37	0.2	28.40	28.35	3.4	8,645	0.04%
2023/12/08	10.1	28.23	4.6	28.35	28.45	5.5	8,713	0.06%
2023/12/07	7.1	28.66	2	28.76	28.45	5.1	8,691	0.06%
2023/12/06	2.1	28.65	0	0.00	28.50	2.1	8,808	0.02%
2023/12/05	12.9	28.62	1	28.70	28.65	11.9	8,963	0.13%
2023/12/04	5.2	28.99	4	29.14	29.00	1.2	9,215	0.01%
2023/12/01	5.2	28.77	8	28.56	28.70	-2.8	9,312	-0.03%
2023/11/30	22	28.82	6.1	28.87	28.80	15.9	9,486	0.17%
2023/11/29	10.2	28.75	3	28.82	28.85	7.2	9,548	0.08%
2023/11/28	3	28.30	11	28.61	28.65	-8	9,959	-0.08%
2023/11/27	4.2	28.40	6	28.78	28.25	-1.8	11,045	-0.02%
2023/11/24	10.9	28.63	16.1	28.70	28.70	-5.2	13,318	-0.04%
2023/11/22	5.2	28.45	1	28.50	28.40	4.2	13,447	0.03%
2023/11/21	12	28.71	3.2	28.67	28.65	8.8	13,455	0.07%
2023/11/20	2	28.75	21.1	28.68	28.70	-19.1	13,469	-0.14%
2023/11/17	24	28.39	9.1	28.42	28.40	14.9	13,484	0.11%
2023/11/16	35	28.36	5.9	28.34	28.35	29.1	13,492	0.22%
2023/11/15	15.1	28.20	19	28.33	28.35	-3.9	13,464	-0.03%
2023/11/14	1.1	27.79	1	27.75	27.80	0.1	13,269	0.00%
2023/11/13	14.1	27.57	2.1	27.56	27.55	12.1	13,298	0.09%
2023/11/10	3	27.50	2.1	27.55	27.45	0.9	13,308	0.01%
2023/11/09	13.1	27.53	2	27.50	27.40	11.1	13,340	0.08%
2023/11/08	11.8	27.70	7	27.69	27.70	4.8	13,345	0.04%
2023/11/07	1	28.15	6	28.17	28.15	-5	13,257	-0.04%
2023/11/06	6	28.12	9	28.23	28.30	-3	13,266	-0.02%
2023/11/03	15.2	27.93	21.1	27.97	27.85	-5.9	13,249	-0.04%
2023/11/02	8	27.76	44.3	27.78	27.95	-36.3	13,294	-0.27%
2023/11/01	12.3	26.97	17.6	27.12	27.40	-5.3	13,205	-0.04%
2023/10/31	54.7	27.31	8.4	27.40	27.00	46.3	13,095	0.35%
2023/10/30	72.9	27.68	5.3	27.83	27.75	67.6	12,958	0.52%
2023/10/27	25.5	28.44	13.4	28.40	28.50	12.2	12,743	0.10%
2023/10/26	34.8	28.82	9	28.83	28.65	25.8	12,618	0.20%
2023/10/25	54.7	29.88	1,820	29.70	29.65	-1,765.3	12,433	-14.20%	大賣/鉅額交易
2023/10/24	18.7	32.71	4.4	32.85	32.40	14.2	11,974	0.12%
2023/10/23	0	0.00	6.3	32.73	32.70	-6.3	12,173	-0.05%
2023/10/20	9	32.46	11	32.71	32.65	-2	12,192	-0.02%
2023/10/19	5	32.45	20.1	32.53	32.80	-15.1	12,218	-0.12%
2023/10/18	0.2	32.20	9	32.31	32.20	-8.8	12,263	-0.07%
2023/10/17	3	32.55	4	32.83	32.45	-1	12,239	-0.01%
2023/10/16	2.4	32.46	1.3	32.26	32.25	1.1	12,306	0.01%
2023/10/13	3	32.55	14.1	32.95	32.90	-11.1	12,388	-0.09%
2023/10/12	9.3	32.64	10.5	32.66	32.80	-1.2	12,441	-0.01%
2023/10/11	3.4	32.74	3	32.78	32.75	0.4	12,422	0.00%
2023/10/06	2	32.43	5.1	32.76	32.70	-3.1	12,391	-0.02%
2023/10/05	8.1	32.38	11.3	32.39	32.35	-3.3	12,369	-0.03%
2023/10/04	22.4	31.61	10	31.67	31.65	12.4	12,303	0.10%
2023/10/03	3.1	32.30	3.2	32.38	32.20	-0.2	12,316	0.00%
2023/10/02	6	31.71	1	31.65	31.70	5	12,245	0.04%
2023/09/28	7.3	31.95	1	31.75	31.65	6.3	12,136	0.05%
2023/09/27	14.3	32.01	8	32.01	32.05	6.3	12,051	0.05%
2023/09/26	15.8	32.79	2.3	33.10	32.75	13.5	11,911	0.11%
2023/09/25	2	33.60	1.2	33.74	33.80	0.9	11,826	0.01%
2023/09/22	12.4	32.85	13	32.69	33.30	-0.6	11,784	-0.01%
2023/09/21	14.2	33.66	0.2	33.80	33.55	14	11,775	0.12%
2023/09/20	1.5	34.22	5	34.07	34.05	-3.5	11,774	-0.03%
2023/09/19	0.5	34.40	2	34.45	34.35	-1.5	11,771	-0.01%
2023/09/18	3	34.63	2	34.90	34.70	1	12,092	0.01%
2023/09/15	3.9	34.85	40.6	34.76	35.00	-36.7	12,366	-0.30%
2023/09/14	16.7	34.52	18.1	34.59	34.35	-1.4	12,650	-0.01%
2023/09/13	4	34.29	5.3	34.32	34.15	-1.3	13,280	-0.01%
2023/09/12	7	34.08	4	34.38	34.00	3	14,031	0.02%
2023/09/11	8.4	34.17	3	33.97	33.75	5.4	14,181	0.04%
2023/09/08	12.2	34.36	15	34.48	34.55	-2.8	14,275	-0.02%
2023/09/07	46.9	34.45	30.7	34.49	34.35	16.2	14,250	0.11%
2023/09/06	31.5	34.10	26	34.01	33.95	5.4	14,042	0.04%
2023/09/05	27.2	33.93	28.3	33.87	33.85	-1.1	14,043	-0.01%
2023/09/04	89.6	33.34	9.5	33.48	33.50	80.1	14,070	0.57%
2023/09/01	111	33.77	30	33.69	33.20	81	14,047	0.58%	大買/
2023/08/31	1,310.5	34.89	98.3	34.39	33.70	1,212.1	13,780	8.80%	大買/鉅額交易
2023/08/30	271.8	34.32	279.6	34.70	34.75	-7.8	12,862	-0.06%	大買/大賣/
2023/08/29	5.3	32.07	3.3	31.50	32.35	2	10,765	0.02%
2023/08/28	6	31.32	9	31.34	31.15	-3	10,635	-0.03%
2023/08/25	10	30.90	11.4	31.10	30.95	-1.3	10,695	-0.01%
2023/08/24	2.2	31.27	2.1	31.00	31.15	0.2	10,738	0.00%
2023/08/23	0.9	31.10	3	31.07	31.20	-2.1	10,762	-0.02%
2023/08/22	224	30.30	2.6	30.32	30.20	221.4	10,770	2.06%	大買/鉅額交易
2023/08/21	1.2	30.24	26.1	30.35	30.35	-24.9	10,745	-0.23%
2023/08/18	4	30.25	4	30.35	30.15	0	10,788	0.00%
2023/08/17	48	30.29	3	30.05	30.35	45	10,883	0.41%
2023/08/16	6.4	30.02	1	30.05	30.05	5.4	10,881	0.05%
2023/08/15	103	30.22	0	0.00	30.35	103	10,912	0.94%	大買/鉅額交易
2023/08/14	8.4	30.04	3	30.07	30.15	5.4	11,020	0.05%
2023/08/11	2.2	30.40	1	30.65	30.45	1.1	11,021	0.01%
2023/08/10	2.8	30.51	20	30.75	30.45	-17.2	11,098	-0.15%
2023/08/09	0.2	30.88	25.1	30.91	30.90	-24.9	11,168	-0.22%
2023/08/08	18.5	31.16	4	31.33	30.95	14.5	11,212	0.13%
2023/08/07	44.4	31.80	7.1	31.77	31.65	37.3	11,158	0.33%
2023/08/04	1	31.65	5	31.95	31.90	-4	11,177	-0.04%
2023/08/02	6.6	31.19	0	0.00	31.20	6.6	11,256	0.06%
2023/08/01	6.5	31.55	4.5	31.62	31.80	2	11,198	0.02%
2023/07/31	24.7	31.59	9.1	31.49	31.20	15.6	11,221	0.14%
2023/07/28	63.6	31.35	51.1	31.19	31.15	12.5	11,173	0.11%
2023/07/27	5.1	30.32	5.4	30.38	30.60	-0.3	11,179	0.00%
2023/07/26	17.8	30.05	18.2	30.10	30.10	-0.4	11,116	0.00%
2023/07/25	0.5	31.15	0	0.00	31.00	0.5	10,987	0.00%
2023/07/24	2.3	30.85	2	30.83	30.70	0.3	11,174	0.00%
2023/07/21	2.3	31.01	1	31.10	31.10	1.3	11,525	0.01%
2023/07/20	17.2	31.51	1	31.70	31.35	16.2	11,807	0.14%
2023/07/19	0.6	31.92	0	0.00	31.80	0.6	11,890	0.00%
2023/07/18	20	32.12	6.4	32.33	32.15	13.6	11,929	0.11%
2023/07/17	2.2	32.28	3.7	32.18	32.50	-1.5	11,840	-0.01%
2023/07/14	1	32.10	0	0.00	32.15	1	11,822	0.01%
2023/07/13	0	32.25	11	32.30	32.05	-11	11,852	-0.09%
2023/07/12	2	31.95	2	31.85	31.85	0	11,829	0.00%
2023/07/11	14.5	31.96	7	32.02	31.95	7.5	11,816	0.06%
2023/07/10	2.1	31.88	3	31.87	31.80	-0.9	11,877	-0.01%
2023/07/07	2.4	31.98	11	32.01	32.25	-8.6	11,850	-0.07%
2023/07/06	13	32.40	3.1	32.52	32.35	10	11,904	0.08%
2023/07/05	5	32.55	0	0.00	32.50	5	11,947	0.04%
2023/07/04	6.2	32.35	1.1	32.41	32.25	5.1	12,065	0.04%
2023/07/03	9.1	32.53	13.1	32.71	32.50	-4	12,168	-0.03%
2023/06/30	3.8	32.73	0	0.00	32.70	3.8	12,558	0.03%
2023/06/29	12.3	32.88	0	0.00	32.70	12.3	12,708	0.10%
2023/06/28	10.1	32.54	4	32.60	32.40	6.1	12,606	0.05%
2023/06/27	3	32.70	5	32.60	32.75	-2	12,610	-0.02%
2023/06/26	11	32.44	10.4	32.84	32.85	0.7	12,530	0.01%
2023/06/21	31.5	32.30	3.1	32.28	32.25	28.4	12,162	0.23%
2023/06/20	54.5	33.02	43	33.13	32.60	11.5	11,776	0.10%
2023/06/19	14.1	35.00	58.2	35.06	34.90	-44.1	11,043	-0.40%
2023/06/16	19.6	34.52	18.2	34.61	34.85	1.4	10,242	0.01%
2023/06/15	30.6	33.91	22	33.99	33.90	8.6	9,409	0.09%
2023/06/14	5	33.48	10.1	33.37	33.60	-5.1	9,278	-0.05%
2023/06/13	15.1	32.75	8.1	32.78	32.80	7	9,067	0.08%
2023/06/12	11	32.31	0	0.00	32.40	11	8,934	0.12%
2023/06/09	13.3	32.13	30	32.10	32.10	-16.7	8,861	-0.19%
2023/06/08	56.9	32.33	7	32.39	32.30	49.9	8,748	0.57%
2023/06/07	9.1	33.13	1	33.05	33.00	8.1	8,599	0.09%
2023/06/06	9.5	33.54	0.4	33.52	33.30	9.1	8,500	0.11%
2023/06/05	22.1	33.57	3	33.43	33.40	19.1	8,386	0.23%
2023/06/02	22.3	33.99	0.1	34.02	33.85	22.2	8,263	0.27%
2023/06/01	4	33.53	4.1	33.70	33.65	0	8,137	0.00%
2023/05/31	8	33.19	8	33.43	33.30	0	8,351	0.00%
2023/05/30	4.3	33.13	2.1	33.11	33.10	2.2	8,342	0.03%
2023/05/29	1	33.60	26.1	33.52	33.40	-25.1	8,334	-0.30%
2023/05/26	1	33.00	49	33.10	32.95	-48	8,319	-0.58%
2023/05/25	4	32.84	0	0.00	32.90	4	8,254	0.05%
2023/05/24	23	32.75	2	32.90	32.90	21	8,261	0.25%
2023/05/23	13.1	32.66	1.2	32.99	32.80	12	8,222	0.15%
2023/05/22	43	32.73	2	32.75	32.70	41	8,125	0.50%
2023/05/19	3.1	32.73	3	32.70	32.80	0	8,091	0.00%
2023/05/18	0	0.00	122.1	32.67	32.90	-122.1	8,088	-1.51%	大賣/鉅額交易
2023/05/17	23	32.15	4.1	32.23	32.20	19	8,181	0.23%
2023/05/16	57.1	32.30	30	32.25	32.05	27.1	8,164	0.33%
2023/05/15	3	32.23	12.3	32.52	32.45	-9.3	8,088	-0.11%
2023/05/12	8	32.05	0	0.00	31.90	8	8,018	0.10%
2023/05/11	8	32.05	0	0.00	31.85	8	7,930	0.10%
2023/05/10	22.4	32.26	0	0.00	32.30	22.4	7,880	0.28%
2023/05/09	36.1	32.64	30	33.02	32.65	6.1	7,843	0.08%
2023/05/08	2.1	32.65	1	32.55	32.50	1.1	7,753	0.01%
2023/05/05	21.1	32.20	0	0.00	32.50	21.1	7,867	0.27%
2023/05/04	10	32.40	4.5	32.43	32.60	5.5	8,158	0.07%
2023/05/03	5	32.13	4	32.20	32.20	1	8,107	0.01%
2023/05/02	0.1	32.83	4.1	32.46	32.80	-4	8,114	-0.05%
2023/04/28	10.1	32.38	3.6	32.45	32.20	6.5	8,245	0.08%
2023/04/27	6.1	32.17	4.4	32.42	32.50	1.7	8,149	0.02%
2023/04/26	24	31.73	19.4	31.93	31.80	4.6	7,934	0.06%
2023/04/25	28.1	33.64	4	34.18	33.20	24.1	7,548	0.32%
2023/04/24	9.1	34.08	17	34.24	34.25	-8	7,196	-0.11%
2023/04/21	20.1	33.77	0.2	34.02	33.70	19.8	7,057	0.28%
2023/04/20	3.1	34.18	9.2	34.16	34.10	-6.1	6,969	-0.09%
2023/04/19	13.1	34.09	2.1	33.92	33.95	11	7,030	0.16%
2023/04/18	1.1	34.42	0	0.00	34.30	1.1	6,999	0.02%
2023/04/17	12.1	34.36	0	0.00	34.70	12.1	7,015	0.17%
2023/04/14	1	34.60	4	34.70	34.65	-3	6,975	-0.04%
2023/04/13	3.1	34.86	0	0.00	34.65	3.1	6,962	0.04%
2023/04/12	5	35.20	3	35.08	35.20	2	6,934	0.03%
2023/04/11	12.1	35.20	4	35.29	35.15	8.1	6,956	0.12%
2023/04/10	3.1	34.90	0.4	34.92	34.85	2.7	6,928	0.04%
2023/04/07	5	35.19	23	35.28	35.15	-18	6,901	-0.26%
2023/04/06	24.3	34.31	0	0.00	34.35	24.3	6,843	0.35%
2023/03/31	22	35.43	86.1	35.52	35.05	-64.1	6,913	-0.93%
2023/03/30	3	34.65	38.2	34.73	34.75	-35.2	6,823	-0.52%
2023/03/29	3	33.70	4	33.71	33.70	-1	7,160	-0.01%
2023/03/28	10.1	33.96	2	34.60	33.90	8.1	7,666	0.11%
2023/03/27	2	34.70	1	34.50	34.70	1	8,103	0.01%
2023/03/24	56	34.51	5.2	34.63	34.70	50.8	8,582	0.59%
2023/03/23	2	34.15	1	34.10	34.05	1	8,562	0.01%
2023/03/22	0.1	34.35	1	34.16	34.10	-1	8,649	-0.01%
2023/03/21	0.1	34.38	3	34.35	34.25	-2.9	8,762	-0.03%
2023/03/20	1	34.15	2	34.05	34.25	-1	8,885	-0.01%
2023/03/17	2	33.90	19	33.82	33.90	-17	8,980	-0.19%
2023/03/16	7.1	33.31	0	0.00	33.25	7.1	9,015	0.08%
2023/03/15	2.1	33.80	1	33.60	33.60	1.1	9,141	0.01%
2023/03/14	15	33.61	0	0.00	33.55	15	9,395	0.16%
2023/03/13	11.3	33.73	10	33.65	34.00	1.3	9,665	0.01%
2023/03/10	16.3	34.30	2	34.30	34.10	14.3	9,766	0.15%
2023/03/09	1	35.10	0	0.00	34.80	1	9,925	0.01%
2023/03/08	3	34.80	0.4	34.95	34.90	2.6	9,992	0.03%
2023/03/07	10	35.15	2	35.20	35.05	8	9,979	0.08%
2023/03/06	17.6	35.70	11	35.35	35.35	6.6	9,939	0.07%
2023/03/03	61	35.42	72.1	35.72	35.75	-11.1	9,930	-0.11%
2023/03/02	9.1	34.71	14	34.79	34.80	-4.9	9,716	-0.05%
2023/03/01	4.1	34.05	1	34.00	34.30	3.1	9,791	0.03%
2023/02/24	8.1	34.50	2	34.45	34.45	6.1	9,864	0.06%
2023/02/23	7	34.72	2	34.75	34.65	5	9,994	0.05%
2023/02/22	28	34.62	10	34.60	34.60	18	10,317	0.17%
2023/02/21	0	35.11	0	0.00	35.05	0	10,363	0.00%
2023/02/20	3	35.23	4	35.20	35.20	-1	10,530	-0.01%
2023/02/17	1	35.20	1	35.20	35.05	0	10,622	0.00%
2023/02/16	13	35.15	13	35.15	35.10	0	10,763	0.00%
2023/02/15	17.1	35.00	6.1	34.87	35.30	11	10,954	0.10%
2023/02/14	1	36.60	2.2	36.44	36.35	-1.2	10,753	-0.01%
2023/02/13	6.1	35.43	0	0.00	35.60	6.1	10,786	0.06%
2023/02/10	3.1	36.13	0	0.00	35.80	3.1	10,897	0.03%
2023/02/08	0	0.00	7	36.48	36.45	-7	11,197	-0.06%
2023/02/07	5	36.25	5	36.25	36.25	0	11,248	0.00%
2023/02/06	0.5	36.37	2	36.30	36.30	-1.5	11,288	-0.01%
2023/02/03	22	37.20	17	37.25	37.25	5	11,319	0.04%
2023/02/02	3	37.07	23.2	36.59	37.30	-20.2	11,337	-0.18%
2023/02/01	8.2	35.62	0	0.00	35.70	8.2	11,258	0.07%
2023/01/31	3	35.53	4	35.63	35.80	-1	11,369	-0.01%
2023/01/30	5.1	35.11	35.2	35.35	35.50	-30.1	11,663	-0.26%
2023/01/17	1	34.45	23	34.59	34.60	-22	11,538	-0.19%
2023/01/16	9.1	34.60	21	34.42	34.45	-11.9	11,583	-0.10%
2023/01/13	4	34.50	30.1	34.76	34.50	-26.1	11,592	-0.23%
2023/01/12	1	34.95	0	0.00	34.95	1	11,746	0.01%
2023/01/11	0	35.00	24	35.17	35.00	-24	11,887	-0.20%
2023/01/10	3	35.10	32	35.18	35.20	-29	12,021	-0.24%
2023/01/09	7	34.97	31.5	35.12	35.20	-24.5	12,103	-0.20%
2023/01/06	8	34.54	4	34.48	34.75	4	12,190	0.03%
2023/01/05	10	34.34	4.1	34.60	34.20	5.9	12,214	0.05%
2023/01/04	1	34.20	5	34.34	34.20	-4	12,226	-0.03%
2023/01/03	1	33.50	6.1	34.03	34.25	-5.1	12,334	-0.04%
2022/12/30	0	0.00	2	34.08	33.75	-2	12,373	-0.02%
2022/12/29	38.1	33.68	33.2	33.74	33.75	5	12,387	0.04%
2022/12/28	3.1	33.54	4	33.60	33.60	-0.9	12,464	-0.01%
2022/12/27	2	34.40	0.2	34.35	34.30	1.8	12,501	0.01%
2022/12/26	7	34.67	0	0.00	34.20	7	12,507	0.06%
2022/12/23	7	34.51	13	34.83	35.00	-6	12,606	-0.05%
2022/12/22	16.2	34.79	16	34.96	34.80	0.2	12,556	0.00%
2022/12/21	15	34.59	18	34.81	34.85	-3	12,271	-0.02%
2022/12/20	2	34.80	0.1	35.40	34.75	1.9	11,820	0.02%
2022/12/19	4.2	34.78	5.3	34.91	35.20	-1.1	11,406	-0.01%
2022/12/16	19	35.22	6	35.35	34.85	13	10,910	0.12%
2022/12/15	2	35.25	2	35.30	35.25	0	10,491	0.00%
2022/12/14	15	35.24	40.3	35.24	35.30	-25.3	10,477	-0.24%
2022/12/13	3	34.77	7.1	34.92	34.75	-4.1	10,371	-0.04%
2022/12/12	11	34.37	7	34.51	34.60	4	10,278	0.04%
2022/12/09	4	33.66	6.3	33.90	33.95	-2.3	10,214	-0.02%
2022/12/08	2	33.25	2.6	33.18	33.70	-0.6	10,154	-0.01%
2022/12/07	12	34.07	4	34.05	33.80	8	10,038	0.08%
2022/12/06	55.9	34.94	0.5	35.10	34.50	55.4	9,946	0.56%
2022/12/05	13.2	35.98	20.2	36.12	35.85	-7	9,704	-0.07%
2022/12/02	19	35.58	25.2	35.29	35.15	-6.2	9,532	-0.07%
2022/12/01	15.4	35.25	55.7	35.20	35.15	-40.3	9,418	-0.43%
2022/11/30	7.1	34.50	2.3	34.38	34.65	4.8	9,232	0.05%
2022/11/29	26.3	33.89	2	33.80	34.20	24.3	9,174	0.26%
2022/11/28	11.1	33.99	4	33.90	33.95	7.1	9,148	0.08%
2022/11/25	8.1	34.30	22	34.49	34.20	-13.9	9,103	-0.15%
2022/11/24	5.7	34.69	12.2	34.82	34.75	-6.5	9,037	-0.07%
2022/11/23	10	34.98	39	34.86	34.70	-29	8,985	-0.32%
2022/11/22	3	34.55	12	34.53	34.70	-9	8,874	-0.10%
2022/11/21	35.1	34.50	3	34.17	34.20	32.1	8,870	0.36%
2022/11/18	18.9	34.77	35.4	34.49	34.85	-16.5	8,672	-0.19%
2022/11/17	1.3	33.85	4	33.81	33.70	-2.8	8,387	-0.03%
2022/11/16	18.1	34.03	33.3	34.05	34.10	-15.2	8,322	-0.18%
2022/11/15	14.1	33.51	0.1	33.55	33.65	14.1	8,156	0.17%
2022/11/14	18.2	33.63	7	33.58	33.75	11.2	8,112	0.14%
2022/11/11	9	34.13	22.4	33.79	33.75	-13.4	8,049	-0.17%
2022/11/10	2.4	32.54	4	32.64	32.75	-1.7	7,906	-0.02%
2022/11/08	5	32.57	5	32.28	32.30	0	7,909	0.00%
2022/11/07	3	32.00	62.7	32.36	32.90	-59.7	7,944	-0.75%
2022/11/04	0	0.00	4	30.93	31.00	-4	7,906	-0.05%
2022/11/03	0	0.00	2	30.50	30.55	-2	8,038	-0.03%
2022/11/02	11	30.30	14	30.34	30.20	-3	8,223	-0.04%
2022/11/01	20	30.10	8	30.36	30.30	12	8,306	0.14%
2022/10/31	1	29.00	26.1	29.33	29.80	-25.1	8,313	-0.30%
2022/10/28	55.3	29.36	49	28.96	28.70	6.3	8,218	0.08%
2022/10/27	11	30.05	4	30.10	30.00	7	7,971	0.09%
2022/10/26	49.7	29.93	44	29.55	30.05	5.7	7,935	0.07%
2022/10/25	27	31.67	4	32.04	31.60	23	7,657	0.30%
2022/10/24	7	32.40	5.1	32.57	32.10	1.9	7,702	0.02%
2022/10/21	2	32.20	4	31.88	31.80	-2	7,828	-0.03%
2022/10/20	11	31.94	11	31.57	32.15	0	8,356	0.00%
2022/10/19	7	32.36	1	32.35	32.00	6	8,243	0.07%
2022/10/18	13	33.01	30.1	32.95	32.95	-17.1	8,149	-0.21%
2022/10/17	0	31.65	0	0.00	32.60	0	8,066	0.00%
2022/10/14	5	32.39	28.2	32.30	32.45	-23.2	8,042	-0.29%
2022/10/13	0	0.00	6	30.75	30.55	-6	8,064	-0.07%
2022/10/12	1.1	31.16	3	31.10	31.45	-1.9	8,099	-0.02%
2022/10/11	5	30.59	3	30.60	30.40	2	8,126	0.02%
2022/10/07	0	32.10	0	0.00	32.15	0	8,164	0.00%
2022/10/06	1	31.85	1.4	31.95	32.00	-0.4	8,261	0.00%
2022/10/05	9	32.53	14	32.46	32.50	-5	8,371	-0.06%
2022/10/04	1	32.10	17	31.91	32.20	-16	8,509	-0.19%
2022/10/03	1	31.05	2	31.05	31.00	-1	8,488	-0.01%
2022/09/30	4	29.25	12	30.81	31.15	-8	8,626	-0.09%
2022/09/29	1	30.80	7	30.69	30.70	-6	8,552	-0.07%
2022/09/28	1	29.10	4	29.30	29.10	-3	8,756	-0.03%
2022/09/27	11.1	29.59	2	29.50	30.00	9.1	9,027	0.10%
2022/09/26	9	29.81	1	29.80	29.65	8	9,039	0.09%
2022/09/22	3	30.65	1	30.70	30.90	2	9,364	0.02%
2022/09/21	11	31.05	0	0.00	31.40	11	9,314	0.12%
2022/09/20	0	31.35	0	0.00	31.30	0	9,265	0.00%
2022/09/19	2.1	31.35	2	31.20	31.25	0.1	9,310	0.00%
2022/09/16	0	31.35	1	31.25	31.80	-1	9,351	-0.01%
2022/09/15	2	31.60	10	31.70	31.30	-8	9,363	-0.09%
2022/09/14	14	30.99	0	0.00	31.35	14	9,520	0.15%
2022/09/13	0	32.40	2	32.03	31.85	-2	9,571	-0.02%
2022/09/12	0.5	32.55	3	32.57	32.55	-2.5	9,616	-0.03%
2022/09/08	6	31.59	12	31.99	32.25	-6	9,847	-0.06%
2022/09/07	3	30.68	1	30.60	30.75	2	9,787	0.02%
2022/09/06	16.1	31.06	2	31.05	31.00	14	9,815	0.14%
2022/09/05	6.1	31.78	4	31.70	31.70	2.1	9,864	0.02%
2022/09/02	3.2	32.70	0	0.00	32.30	3.2	9,928	0.03%
2022/09/01	3	32.65	1	32.75	32.80	2	9,958	0.02%
2022/08/31	0	0.00	4.2	32.81	32.95	-4.2	9,982	-0.04%
2022/08/30	1	32.70	0	0.00	32.70	1	10,206	0.01%
2022/08/29	4.2	32.47	2	32.40	32.60	2.2	10,220	0.02%
2022/08/26	66	33.46	72.2	33.54	33.40	-6.2	10,284	-0.06%
2022/08/25	0	32.95	1.1	32.85	32.90	-1.1	10,528	-0.01%
2022/08/24	1	32.60	0	32.65	32.55	1	10,570	0.01%
2022/08/23	0	0.00	3.4	32.74	32.85	-3.4	10,565	-0.03%
2022/08/22	0.1	33.10	0.2	33.13	33.15	-0.1	10,657	0.00%
2022/08/19	4	33.10	13	33.24	33.30	-9	10,653	-0.08%
2022/08/18	2.1	32.53	12.1	32.57	32.70	-10	10,592	-0.09%
2022/08/17	3.1	32.77	1	32.85	32.80	2.1	10,521	0.02%
2022/08/16	12	33.44	1	33.30	33.25	11	10,444	0.11%
2022/08/15	15	33.40	9	33.41	33.45	6	10,401	0.06%
2022/08/12	12	32.98	26.1	33.05	33.45	-14.1	10,421	-0.13%
2022/08/11	20	32.51	59	32.45	32.75	-39	10,414	-0.37%
2022/08/10	25.3	31.39	24.6	31.31	31.15	0.7	10,279	0.01%
2022/08/09	51.1	32.22	1	32.10	32.10	50.1	10,118	0.49%
2022/08/08	39.1	33.29	17	33.11	33.50	22.1	9,930	0.22%
2022/08/05	2	32.78	12	32.67	33.05	-10	9,830	-0.10%
2022/08/04	2.1	32.02	4	31.85	32.15	-1.9	9,796	-0.02%
2022/08/03	10.1	32.06	1	32.00	32.05	9.1	9,776	0.09%
2022/08/02	1.1	32.11	10	32.15	32.05	-8.9	9,797	-0.09%
2022/08/01	18.1	32.33	16	32.37	33.10	2.1	9,756	0.02%
2022/07/29	2	32.70	10	32.50	32.65	-8	9,732	-0.08%
2022/07/28	19.1	32.43	9	32.24	32.50	10.1	9,759	0.10%
2022/07/27	47	33.03	66	32.63	32.85	-19	9,603	-0.20%
2022/07/26	1.1	31.55	0	0.00	31.55	1.1	9,139	0.01%
2022/07/25	5	32.11	0	0.00	32.20	5	9,287	0.05%
2022/07/22	0	0.00	2	32.28	32.55	-2	9,478	-0.02%
2022/07/21	7.1	32.39	17.2	32.12	32.35	-10	9,774	-0.10%
2022/07/20	1	32.30	51	32.16	32.10	-50	9,813	-0.51%
2022/07/19	1	30.55	1.2	31.13	31.25	-0.2	9,780	0.00%
2022/07/18	21	30.44	6.1	30.54	30.45	14.9	9,739	0.15%
2022/07/15	4	30.06	4.2	29.97	30.30	-0.2	9,742	0.00%
2022/07/14	8.2	29.03	6	28.97	29.25	2.2	9,850	0.02%
2022/07/13	7	29.01	4	29.19	29.00	3	9,800	0.03%
2022/07/12	10.3	29.46	1.2	29.66	29.30	9	9,693	0.09%
2022/07/11	1	31.10	0	0.00	31.00	1	9,531	0.01%
2022/07/08	19	31.18	14	31.20	31.00	5	9,610	0.05%
2022/07/07	4	29.93	2	30.15	30.45	2	9,572	0.02%
2022/07/06	48.5	30.21	46.5	30.10	29.70	2	9,651	0.02%
2022/07/05	17.1	31.34	11.5	30.98	31.25	5.6	9,454	0.06%
2022/07/04	2.2	32.49	16	32.26	32.20	-13.8	9,280	-0.15%
2022/07/01	19.1	33.63	7	33.87	32.50	12.1	9,342	0.13%
2022/06/30	10.1	34.83	8	34.75	35.50	2.1	9,292	0.02%
2022/06/29	5	35.90	1	36.30	36.50	4	9,243	0.04%
2022/06/28	1.1	36.67	2	36.40	36.20	-0.9	9,377	-0.01%
2022/06/27	5.1	36.69	3.1	36.40	36.80	2	9,526	0.02%
2022/06/24	16	36.00	2.3	36.05	36.00	13.7	9,628	0.14%
2022/06/23	7	35.57	6	35.56	35.25	1	9,642	0.01%
2022/06/22	7.3	35.84	30	35.74	35.70	-22.7	9,706	-0.23%
2022/06/21	5	36.72	4	37.03	37.30	1	9,621	0.01%
2022/06/20	7.1	36.61	13	37.32	36.70	-5.9	9,595	-0.06%
2022/06/17	99.1	37.03	3.1	36.93	37.80	96	9,516	1.01%
2022/06/16	11	37.82	22	38.68	37.80	-11	9,344	-0.12%
2022/06/15	0.1	38.45	10	38.40	38.15	-9.9	9,452	-0.10%
2022/06/14	34	37.68	0	0.00	38.45	34	9,591	0.35%
2022/06/13	30	38.19	3.5	38.16	38.00	26.5	9,627	0.28%
2022/06/10	2	39.05	4	39.10	39.10	-2	9,737	-0.02%
2022/06/09	2	39.58	2	39.53	39.50	0	9,817	0.00%
2022/06/08	20	39.86	42	39.86	39.90	-22	9,985	-0.22%
2022/06/07	1	40.60	2	40.55	40.50	-1	9,921	-0.01%
2022/06/06	13	40.61	36.5	40.41	40.70	-23.5	10,080	-0.23%
2022/06/02	51.2	40.49	83	40.48	40.75	-31.8	10,340	-0.31%
2022/06/01	3	39.63	7	39.64	39.60	-4	10,413	-0.04%
2022/05/31	1	39.40	4.1	39.56	39.50	-3.1	10,608	-0.03%
2022/05/30	1	39.05	11	39.45	39.45	-10	11,065	-0.09%
2022/05/27	0	38.95	0	0.00	39.00	0	11,111	0.00%
2022/05/26	1.5	38.95	10	39.10	38.60	-8.5	11,346	-0.07%
2022/05/25	0	39.00	17.6	38.99	38.95	-17.6	11,638	-0.15%
2022/05/24	9.1	39.10	3	38.83	38.70	6.1	12,178	0.05%
2022/05/23	7	39.29	1.2	39.33	39.30	5.8	12,366	0.05%
2022/05/20	3	39.52	20.1	39.47	39.30	-17.1	12,770	-0.13%
2022/05/19	7	39.29	11.1	39.44	39.75	-4.1	13,050	-0.03%
2022/05/18	32	39.30	22.1	39.30	39.20	9.9	13,666	0.07%
2022/05/17	1	38.95	1.2	38.92	38.90	-0.2	15,037	0.00%
2022/05/16	4	38.39	8	38.48	38.35	-4	15,278	-0.03%
2022/05/13	1	37.95	4.6	38.03	38.00	-3.5	15,469	-0.02%
2022/05/12	4.1	37.83	10	37.92	37.40	-5.9	15,737	-0.04%
2022/05/11	3.1	37.50	8	37.61	37.60	-4.9	16,417	-0.03%
2022/05/10	9	37.48	1	37.45	37.95	8	16,902	0.05%
2022/05/09	33.2	37.98	13	37.77	37.60	20.2	17,082	0.12%
2022/05/06	9.1	38.23	1	38.35	38.35	8.1	17,374	0.05%
2022/05/05	16	39.24	22	39.12	39.20	-6	17,888	-0.03%
2022/05/04	22	38.43	2	38.33	38.40	20	18,995	0.11%
2022/05/03	3	38.23	2	38.20	38.30	1	19,183	0.01%
2022/04/29	18.2	38.73	38	38.59	38.20	-19.8	19,383	-0.10%
2022/04/28	33	37.83	5	37.81	37.75	28	19,304	0.15%
2022/04/27	38.1	37.85	21.5	38.31	38.25	16.6	19,122	0.09%
2022/04/26	47.2	38.02	15	38.08	38.00	32.2	18,813	0.17%
2022/04/25	16.2	38.44	11	38.62	38.15	5.2	18,753	0.03%
2022/04/22	3	39.78	2	39.83	39.80	1	18,668	0.01%
2022/04/21	5.2	40.19	8	40.21	40.05	-2.8	18,770	-0.01%
2022/04/20	13	40.20	37.3	39.74	40.45	-24.3	18,855	-0.13%
2022/04/19	7	38.91	11	39.00	39.00	-4	18,729	-0.02%
2022/04/18	14.1	38.20	3	38.38	38.40	11.1	18,832	0.06%
2022/04/15	18.1	38.29	8	38.22	38.20	10.1	18,894	0.05%
2022/04/14	57.5	39.15	28	38.94	38.80	29.5	18,929	0.16%
2022/04/13	27	39.05	13	39.46	39.90	14	18,917	0.07%
2022/04/12	23.7	39.07	8.2	38.84	38.75	15.5	18,934	0.08%
2022/04/11	24.1	39.77	4.3	39.92	39.75	19.9	18,848	0.11%
2022/04/08	16.3	39.93	18	40.06	39.90	-1.7	18,916	-0.01%
2022/04/07	1.1	39.36	27	39.41	39.35	-25.9	19,087	-0.14%
2022/04/06	26.4	39.49	26	39.42	39.45	0.4	19,024	0.00%
2022/04/01	8.6	39.95	16.2	39.86	40.35	-7.6	18,941	-0.04%
2022/03/31	50.4	40.17	10	40.30	40.10	40.3	18,815	0.21%
2022/03/30	68.2	40.46	5	40.72	40.50	63.2	18,708	0.34%
2022/03/29	18.6	40.85	3	41.08	40.60	15.6	18,636	0.08%
2022/03/28	5.1	41.04	6	41.10	41.20	-0.9	18,670	0.00%
2022/03/25	21.2	41.25	3	41.23	41.25	18.2	18,715	0.10%
2022/03/24	42.3	41.70	14.1	41.89	41.85	28.2	18,630	0.15%
2022/03/23	11	42.45	6.1	42.52	42.30	4.9	18,635	0.03%
2022/03/22	3	41.97	6.5	42.12	42.25	-3.5	18,669	-0.02%
2022/03/21	12	42.35	1	42.30	42.25	11	18,768	0.06%
2022/03/18	5	42.17	3	42.12	42.45	2	18,886	0.01%
2022/03/17	5.2	41.69	13	41.53	41.95	-7.8	18,767	-0.04%
2022/03/16	14.6	40.30	6.1	40.20	40.40	8.5	18,706	0.05%
2022/03/15	9.1	40.73	3	40.80	40.50	6.1	18,785	0.03%
2022/03/14	7.2	41.67	1	41.70	41.70	6.2	18,847	0.03%
2022/03/11	9.3	41.33	5	41.28	41.25	4.3	18,876	0.02%
2022/03/10	9	42.24	12	42.39	42.20	-3	18,876	-0.02%
2022/03/09	33	41.73	10	41.53	41.50	23	18,976	0.12%
2022/03/08	34.2	42.39	34.3	42.39	41.55	0	19,118	0.00%
2022/03/07	28	42.94	32.1	43.05	43.40	-4.1	18,966	-0.02%
2022/03/04	22	44.56	11	44.64	44.60	11	18,895	0.06%
2022/03/03	31.1	44.68	58.2	44.76	45.00	-27.1	18,963	-0.14%
2022/03/02	8	43.94	12	43.73	44.05	-4	18,800	-0.02%
2022/03/01	7.3	44.12	42.1	44.08	44.20	-34.8	18,883	-0.18%
2022/02/25	37.3	44.00	62.2	43.98	43.50	-24.9	18,970	-0.13%
2022/02/24	30.3	43.23	54.5	43.20	43.10	-24.2	19,199	-0.13%
2022/02/23	37.5	44.17	45	44.42	44.20	-7.5	19,408	-0.04%
2022/02/22	53.8	43.76	47	43.77	44.15	6.8	19,459	0.03%
2022/02/21	31.2	44.70	57	44.86	44.70	-25.8	19,537	-0.13%
2022/02/18	121.3	44.71	139	44.78	45.10	-17.8	19,808	-0.09%	大買/大賣/
2022/02/17	66.3	44.44	256.7	44.53	44.65	-190.4	19,340	-0.98%	大賣/鉅額交易
2022/02/16	57.4	43.41	28.5	43.43	43.25	28.9	18,348	0.16%
2022/02/15	24.2	42.81	21	43.07	42.90	3.2	18,679	0.02%
2022/02/14	22.1	42.65	42.2	42.46	42.85	-20.2	19,095	-0.11%
2022/02/11	41	43.36	100.9	43.52	43.55	-59.9	19,414	-0.31%
2022/02/10	44	42.65	68.3	42.73	42.90	-24.3	19,178	-0.13%
2022/02/09	11.2	42.01	39	42.06	42.20	-27.8	18,923	-0.15%
2022/02/08	20.4	41.60	40.4	41.93	42.10	-20	18,876	-0.11%
2022/02/07	64.1	41.48	36	41.38	41.00	28.1	18,776	0.15%
2022/01/26	162.2	41.10	186	41.09	41.00	-23.8	18,482	-0.13%	大買/大賣/
2022/01/25	27	39.07	42	39.23	38.60	-15	17,733	-0.08%
2022/01/24	57.4	38.51	13.3	38.65	38.65	44.1	18,024	0.24%
2022/01/21	3.1	39.41	0	0.00	39.35	3.1	18,201	0.02%
2022/01/20	13.2	40.05	2	40.05	40.05	11.2	18,862	0.06%
2022/01/19	2.1	40.42	0	0.00	40.20	2.1	19,777	0.01%
2022/01/18	6.2	40.61	13.3	40.67	40.40	-7.1	20,537	-0.03%
2022/01/17	11.1	40.58	34	40.39	40.60	-22.9	20,724	-0.11%
2022/01/14	27.1	39.53	20	39.56	39.45	7.1	21,057	0.03%
2022/01/13	32.1	40.49	12	40.49	40.15	20.1	21,238	0.09%
2022/01/12	42.3	39.62	9	39.69	40.05	33.3	21,442	0.16%
2022/01/11	11.3	39.97	7	39.92	39.75	4.3	21,870	0.02%
2022/01/10	13.1	40.20	4	40.28	40.45	9.1	21,798	0.04%
2022/01/07	22.2	40.92	12	41.03	40.75	10.2	21,872	0.05%
2022/01/06	8	41.39	3.5	41.49	41.50	4.5	21,905	0.02%
2022/01/05	2.2	41.84	29	41.81	41.95	-26.9	21,968	-0.12%
2022/01/04	7.2	41.27	8	41.25	41.35	-0.8	21,985	0.00%
2022/01/03	39.6	41.51	7.8	41.22	41.10	31.7	22,429	0.14%
2021/12/30	38.2	42.22	56.1	42.11	42.20	-17.9	22,361	-0.08%
2021/12/29	4.1	41.61	2.3	41.81	41.85	1.8	22,336	0.01%
2021/12/28	8.6	41.50	5.1	41.57	41.70	3.5	22,408	0.02%
2021/12/27	5	41.27	5.4	41.29	41.30	-0.4	22,469	0.00%
2021/12/24	13	41.36	13	41.37	41.25	0	22,629	0.00%
2021/12/23	2.1	41.38	33.2	41.27	41.35	-31.1	22,698	-0.14%
2021/12/22	43.3	41.62	12	41.40	41.40	31.3	22,818	0.14%
2021/12/21	24.3	41.05	47.4	40.85	41.20	-23.1	22,722	-0.10%
2021/12/20	27.6	40.35	1	40.75	40.30	26.6	22,753	0.12%
2021/12/17	9	40.28	4	40.33	40.35	5	22,826	0.02%
2021/12/16	3	40.65	27	40.80	40.70	-24	22,988	-0.10%
2021/12/15	13	40.32	4.6	40.37	40.40	8.4	23,305	0.04%
2021/12/14	42.1	40.27	8.3	40.31	40.10	33.8	23,794	0.14%
2021/12/13	6.2	41.57	5	41.46	41.05	1.2	23,683	0.01%
2021/12/10	16.5	41.19	9.2	41.18	41.40	7.3	23,925	0.03%
2021/12/09	23.9	41.68	5	41.69	41.40	18.9	23,887	0.08%
2021/12/08	38.3	42.07	10.3	42.00	41.95	28	23,794	0.12%
2021/12/07	8.2	42.18	17.3	42.22	42.30	-9.1	23,780	-0.04%
2021/12/06	35	41.87	12	41.91	42.35	23	23,816	0.10%
2021/12/03	24	42.38	8	42.51	42.40	16	24,304	0.07%
2021/12/02	53.1	42.79	31	42.80	42.55	22.1	24,432	0.09%
2021/12/01	4.3	42.88	32.1	42.87	43.00	-27.8	24,358	-0.11%
2021/11/30	35.2	42.72	42.1	42.76	42.40	-6.9	24,448	-0.03%
2021/11/29	7.2	41.73	46.1	41.61	42.10	-38.9	24,434	-0.16%
2021/11/26	57.5	41.93	36.8	42.05	41.80	20.7	24,593	0.08%
2021/11/25	13.4	42.90	28.6	42.92	42.70	-15.2	24,585	-0.06%
2021/11/24	27.2	43.47	21	43.64	43.10	6.2	24,578	0.03%
2021/11/23	21	43.80	43.4	43.83	43.80	-22.3	24,460	-0.09%
2021/11/22	68.1	43.57	85.5	43.62	43.65	-17.4	24,134	-0.07%
2021/11/19	23.2	42.46	29.7	42.65	42.35	-6.5	23,605	-0.03%
2021/11/18	35.7	42.61	41	42.50	42.80	-5.3	23,597	-0.02%
2021/11/17	95.2	43.70	85.3	43.32	43.15	9.9	23,302	0.04%
2021/11/16	18.1	43.17	31.2	43.17	43.15	-13.2	22,936	-0.06%
2021/11/15	22.5	43.45	34.5	43.33	42.85	-12	23,044	-0.05%
2021/11/12	44.1	43.01	74.6	43.05	42.90	-30.5	23,352	-0.13%
2021/11/11	114.4	42.42	136.1	42.37	42.45	-21.7	23,098	-0.09%	大買/大賣/
2021/11/10	25.5	41.43	112.6	41.74	42.10	-87	23,002	-0.38%	大賣/
2021/11/09	163.4	41.24	201	41.20	41.10	-37.6	23,778	-0.16%	大買/大賣/
2021/11/08	18.4	40.17	66	40.23	40.35	-47.6	23,818	-0.20%
2021/11/05	12.7	39.59	14.1	39.45	39.70	-1.4	24,236	-0.01%
2021/11/04	51.3	39.71	28	39.45	39.40	23.3	24,460	0.10%
2021/11/03	28	39.79	44.1	39.89	39.85	-16.1	24,723	-0.07%
2021/11/02	49.5	39.99	45.1	40.09	39.45	4.4	28,403	0.02%
2021/11/01	73.4	40.06	103.7	40.27	40.25	-30.3	29,275	-0.10%	大賣/
2021/10/29	67.2	39.48	52.3	39.42	39.20	14.9	29,359	0.05%
2021/10/28	86.9	39.05	136.1	39.17	39.20	-49.2	29,546	-0.17%	大賣/
2021/10/27	94.3	38.13	58	38.24	38.10	36.3	30,154	0.12%
2021/10/26	53.2	38.13	133.7	38.28	38.45	-80.4	29,739	-0.27%	大賣/
2021/10/25	32.2	36.71	16.4	36.94	37.30	15.8	29,347	0.05%
2021/10/22	56.1	36.69	40.3	36.92	37.15	15.8	30,040	0.05%
2021/10/21	15	36.25	32.2	36.49	36.00	-17.2	30,102	-0.06%
2021/10/20	34	35.33	32	35.54	35.65	2	30,232	0.01%
2021/10/19	60.3	34.69	40	35.07	35.40	20.3	30,366	0.07%
2021/10/18	11	35.97	8	36.20	36.15	3	30,326	0.01%
2021/10/15	12.1	36.09	21	36.14	36.10	-8.9	30,937	-0.03%
2021/10/14	9	35.28	4	35.40	35.50	5	31,226	0.02%
2021/10/13	24.3	34.82	9	34.85	34.65	15.3	31,307	0.05%
2021/10/12	8.2	35.45	7.1	35.66	35.55	1.1	31,613	0.00%
2021/10/08	45.5	35.99	36.9	36.01	35.60	8.6	31,804	0.03%
2021/10/07	11	34.98	21.7	34.82	35.20	-10.7	31,931	-0.03%
2021/10/06	28.2	34.74	45	34.43	34.15	-16.8	33,256	-0.05%
2021/10/05	20.3	35.00	22	35.13	35.55	-1.7	33,230	-0.01%
2021/10/04	7.3	35.68	11.8	35.90	35.45	-4.5	33,664	-0.01%
2021/10/01	7.2	36.47	3	36.55	36.30	4.2	34,056	0.01%
2021/09/30	7	36.87	11	36.98	36.85	-4	34,063	-0.01%
2021/09/29	23.1	37.07	13	37.12	36.85	10.1	34,134	0.03%
2021/09/28	5.1	37.44	6	37.42	37.40	-1	34,250	0.00%
2021/09/27	15	37.19	12.3	37.12	37.50	2.7	34,566	0.01%
2021/09/24	16	36.58	4	36.66	36.85	12	34,884	0.03%
2021/09/23	41.5	36.39	81	36.14	36.25	-39.5	35,259	-0.11%
2021/09/22	40	35.84	29.3	35.93	36.40	10.7	35,523	0.03%
2021/09/17	70.8	37.34	7.5	37.38	37.15	63.3	35,555	0.18%
2021/09/16	4	38.10	10.5	38.34	38.20	-6.5	36,177	-0.02%
2021/09/15	74.7	38.24	10	38.20	38.00	64.7	37,947	0.17%
2021/09/14	27.1	39.14	4	39.28	39.05	23.1	38,429	0.06%
2021/09/13	41.3	39.73	0	0.00	39.50	41.3	38,863	0.11%
2021/09/10	13	39.86	33	39.97	40.05	-20	39,238	-0.05%
2021/09/09	49.3	39.04	7	39.02	38.90	42.3	39,678	0.11%
2021/09/08	133.7	40.03	58.1	39.88	38.90	75.6	39,832	0.19%	大買/
2021/09/07	29.3	41.29	61.9	41.51	41.50	-32.6	39,490	-0.08%
2021/09/06	7	41.36	14.4	41.51	41.15	-7.4	39,553	-0.02%
2021/09/03	11.1	41.55	47.9	41.61	41.50	-36.8	40,526	-0.09%
2021/09/02	64.4	40.87	31	41.08	40.90	33.4	41,049	0.08%
2021/09/01	30.3	41.04	62.4	41.23	41.60	-32.2	40,931	-0.08%
2021/08/31	10.2	40.10	33.2	39.91	40.30	-23	40,833	-0.06%
2021/08/30	4	39.46	10	39.47	39.65	-6	40,864	-0.01%
2021/08/27	12.5	38.96	6	39.22	39.15	6.5	41,024	0.02%
2021/08/26	16.2	39.10	2	39.20	39.25	14.2	41,312	0.03%
2021/08/25	5.3	39.08	28	39.24	39.30	-22.7	41,836	-0.05%
2021/08/24	15.3	38.56	44.2	38.63	38.60	-28.8	42,707	-0.07%
2021/08/23	22	38.72	26.4	38.66	38.80	-4.4	42,987	-0.01%
2021/08/20	14.2	37.93	10.1	37.99	37.75	4.1	44,079	0.01%
2021/08/19	47.4	38.48	43	38.63	38.20	4.4	44,099	0.01%
2021/08/18	95.1	38.68	109	38.28	39.70	-13.9	44,230	-0.03%	大賣/
2021/08/17	20.3	37.71	21	37.75	37.65	-0.7	44,318	0.00%
2021/08/16	29.3	37.90	43.3	37.78	37.95	-14	44,285	-0.03%
2021/08/13	185.4	39.03	62	39.00	38.20	123.4	44,036	0.28%	大買/鉅額交易
2021/08/12	52.6	40.74	35	40.80	40.80	17.6	42,986	0.04%
2021/08/11	76.2	41.63	31	41.55	41.55	45.2	42,969	0.11%
2021/08/10	68.3	43.02	49	42.96	42.70	19.3	43,053	0.04%
2021/08/09	30.9	43.31	29.2	43.39	43.10	1.7	43,407	0.00%
2021/08/06	884.3	45.96	646.7	45.72	44.00	237.6	43,616	0.54%	大買/大賣/鉅額交易
2021/08/05	115.7	44.95	168.2	44.96	45.45	-52.5	40,383	-0.13%	大買/大賣/
2021/08/04	89	43.95	142	44.04	44.25	-53	40,198	-0.13%	大賣/
2021/08/03	145.4	43.29	59	43.27	43.35	86.4	40,676	0.21%	大買/
2021/08/02	108.4	43.61	324.6	43.54	44.10	-216.3	40,681	-0.53%	大買/大賣/鉅額交易
2021/07/30	58.1	42.01	39	42.00	41.50	19.1	40,310	0.05%
2021/07/29	14.3	41.14	69	41.34	41.40	-54.7	40,551	-0.13%
2021/07/28	141.9	41.15	16	41.23	41.15	125.9	41,174	0.31%	大買/鉅額交易
2021/07/27	39.1	43.17	18	43.18	42.90	21.1	41,439	0.05%
2021/07/26	57.6	42.79	75.4	42.75	43.00	-17.8	42,023	-0.04%
2021/07/23	27.5	42.13	53.1	42.28	42.30	-25.6	42,419	-0.06%
2021/07/22	37.7	40.98	7	41.24	40.95	30.7	43,953	0.07%
2021/07/21	55.8	40.91	26	40.62	40.50	29.8	45,105	0.07%
2021/07/20	46.6	42.08	30.1	42.27	42.00	16.5	46,275	0.04%
2021/07/19	22	43.05	4.2	43.16	43.15	17.8	46,525	0.04%
2021/07/16	51.5	43.65	59	43.80	43.80	-7.5	47,423	-0.02%
2021/07/15	122.4	42.91	45.1	43.01	43.10	77.3	47,552	0.16%	大買/
2021/07/14	86.3	43.23	118	43.30	43.05	-31.7	48,410	-0.07%	大賣/
2021/07/13	344.1	44.77	305.1	44.79	44.45	39.1	48,793	0.08%	大買/大賣/
2021/07/12	12.3	43.33	34	43.41	43.05	-21.7	49,439	-0.04%
2021/07/09	133.6	43.12	34	43.14	43.00	99.6	49,779	0.20%	大買/
2021/07/08	70.4	44.19	18.2	44.24	44.00	52.2	50,272	0.10%
2021/07/07	21.1	44.47	11.2	44.53	44.50	9.9	51,024	0.02%
2021/07/06	18.2	44.73	27.3	44.82	44.50	-9.1	52,410	-0.02%
2021/07/05	58.3	45.25	24.4	45.28	45.15	33.8	54,915	0.06%
2021/07/02	17.1	44.29	47.1	44.85	45.10	-30	55,324	-0.05%
2021/07/01	61.3	44.48	10.7	44.60	44.20	50.6	55,392	0.09%
2021/06/30	7.3	45.42	61.1	45.15	45.70	-53.8	55,611	-0.10%
2021/06/29	47.3	44.73	30.9	45.10	44.30	16.4	56,739	0.03%
2021/06/28	36	44.93	53.2	44.91	45.10	-17.2	56,779	-0.03%
2021/06/25	311.9	45.94	372.8	45.57	44.95	-60.9	57,354	-0.11%	大買/大賣/
2021/06/24	104.8	45.04	205.2	45.00	45.40	-100.4	57,065	-0.18%	大買/大賣/
2021/06/23	50.1	42.43	62.5	42.44	42.85	-12.4	55,585	-0.02%
2021/06/22	89.3	42.99	34.6	42.91	42.30	54.7	55,168	0.10%
2021/06/21	206.6	43.96	52	44.01	43.55	154.6	55,248	0.28%	大買/鉅額交易
2021/06/18	63.6	45.33	121.8	45.35	45.10	-58.2	55,385	-0.11%	大賣/
2021/06/17	12	44.37	33.5	44.38	44.70	-21.5	55,271	-0.04%
2021/06/16	68.1	44.15	16.9	44.04	43.90	51.2	56,104	0.09%
2021/06/15	72.1	44.84	47.2	44.75	44.60	24.9	56,186	0.04%
2021/06/11	297	44.60	248	44.55	44.20	49	56,129	0.09%	大買/大賣/
2021/06/09	78.3	42.48	32	42.85	42.35	46.3	55,309	0.08%
2021/06/08	31.3	43.68	28	43.45	43.05	3.3	56,596	0.01%
2021/06/07	31.2	42.98	42	42.77	43.25	-10.8	57,230	-0.02%
2021/06/04	75.9	42.48	57	42.78	42.65	18.9	57,756	0.03%
2021/06/03	62.3	43.20	48.6	43.24	43.25	13.7	58,115	0.02%
2021/06/02	54.3	43.51	100.1	43.47	43.25	-45.8	58,503	-0.08%
2021/06/01	56.3	43.42	127.3	43.62	43.00	-71	58,944	-0.12%	大賣/
2021/05/31	78.1	42.40	51.3	42.47	42.20	26.8	59,371	0.05%
2021/05/28	210.8	42.46	96	42.43	42.50	114.8	59,838	0.19%	大買/鉅額交易
2021/05/27	15.1	40.58	24	40.35	40.70	-8.9	60,141	-0.01%
2021/05/26	65.2	41.11	35	41.23	40.80	30.2	61,548	0.05%
2021/05/25	81	40.08	100.8	40.60	40.35	-19.7	62,907	-0.03%
2021/05/24	30	38.95	125	38.65	39.05	-95	63,587	-0.15%	大賣/
2021/05/21	13	38.71	26	38.35	38.80	-13	64,491	-0.02%
2021/05/20	20	38.12	15	37.76	37.60	5	66,943	0.01%
2021/05/19	56	38.14	44	38.33	38.40	12	69,257	0.02%
2021/05/18	34.2	37.40	73	37.46	38.35	-38.8	72,444	-0.05%
2021/05/17	114.3	36.02	65.1	34.88	34.90	49.2	72,647	0.07%	大買/
2021/05/14	128.8	38.82	40	39.39	38.30	88.8	72,434	0.12%	大買/
2021/05/13	35.3	37.09	46.1	37.30	38.00	-10.7	71,917	-0.01%
2021/05/12	94.4	37.43	106.1	36.97	36.85	-11.6	71,474	-0.02%	大賣/
2021/05/11	102.9	40.20	22	39.95	39.70	80.9	71,024	0.11%	大買/
2021/05/10	37.8	42.89	39	43.00	42.60	-1.2	70,450	0.00%
2021/05/07	78.5	42.76	122	42.84	43.10	-43.5	70,402	-0.06%	大賣/
2021/05/06	194.5	41.75	140.1	41.34	40.95	54.4	70,222	0.08%	大買/大賣/
2021/05/05	191	43.44	116	42.33	42.00	75	70,408	0.11%	大買/大賣/
2021/05/04	97.1	45.02	106.3	44.77	44.90	-9.2	70,821	-0.01%	大賣/
2021/05/03	72.2	45.69	89.1	46.06	45.55	-16.8	71,211	-0.02%
2021/04/29	99.5	46.20	103.1	46.01	45.85	-3.6	71,091	-0.01%	大賣/
2021/04/28	273.1	47.16	175.4	47.07	46.80	97.7	70,994	0.14%	大買/大賣/
2021/04/27	133	48.16	198.4	48.21	48.60	-65.4	70,017	-0.09%	大買/大賣/
2021/04/26	174.9	48.02	279.3	47.99	48.05	-104.5	68,834	-0.15%	大買/大賣/鉅額交易
2021/04/23	46.2	46.06	68	46.06	46.75	-21.8	67,995	-0.03%
2021/04/22	166.2	45.86	93	46.04	44.90	73.1	68,226	0.11%	大買/
2021/04/21	71.1	46.91	78	47.05	46.95	-6.9	67,909	-0.01%
2021/04/20	212.1	47.22	132.1	47.62	46.90	80	67,663	0.12%	大買/大賣/
2021/04/19	118.1	47.02	97.6	47.09	47.00	20.5	67,071	0.03%	大買/
2021/04/16	184.3	47.21	258.8	47.30	47.15	-74.5	66,517	-0.11%	大買/大賣/
2021/04/15	89.5	45.17	68	45.18	45.30	21.4	65,270	0.03%
2021/04/14	150.3	44.64	117.1	44.58	44.70	33.2	65,205	0.05%	大買/大賣/
2021/04/13	204.2	46.49	228.3	45.90	44.95	-24.1	65,432	-0.04%	大買/大賣/
2021/04/12	240.1	47.09	223.1	47.26	46.80	17	64,764	0.03%	大買/大賣/
2021/04/09	321.9	47.37	383.9	47.38	47.70	-62	64,268	-0.10%	大買/大賣/
2021/04/08	76	45.67	150	45.89	45.85	-74	62,705	-0.12%	大賣/
2021/04/07	78.2	45.28	62.1	45.25	45.35	16.1	63,184	0.03%
2021/04/06	60	45.80	66.8	45.61	45.45	-6.8	64,349	-0.01%
2021/04/01	153	45.62	327.6	45.31	45.30	-174.6	66,334	-0.26%	大買/大賣/鉅額交易
2021/03/31	64	44.64	62	44.68	44.35	2	65,173	0.00%
2021/03/30	144.4	44.85	65.7	44.73	44.65	78.7	65,480	0.12%	大買/
2021/03/29	65.3	44.33	130.1	44.74	45.05	-64.8	65,035	-0.10%	大賣/
2021/03/26	18.2	43.43	47.1	43.83	44.05	-28.9	65,091	-0.04%
2021/03/25	42.2	43.24	18.1	43.22	42.95	24.1	65,327	0.04%
2021/03/24	74.7	43.70	32	43.65	43.45	42.7	65,705	0.06%
2021/03/23	115.5	44.45	43	44.24	43.95	72.4	65,672	0.11%	大買/
2021/03/22	249.1	44.45	133.6	44.32	44.60	115.5	65,490	0.18%	大買/大賣/鉅額交易
2021/03/19	85.2	44.72	158.5	44.81	44.75	-73.4	65,570	-0.11%	大賣/
2021/03/18	121.1	44.38	100	44.36	44.35	21.1	64,958	0.03%	大買/
2021/03/17	84	43.54	111.2	43.72	43.90	-27.2	65,465	-0.04%	大賣/
2021/03/16	97.6	43.83	110.3	43.73	43.60	-12.7	66,177	-0.02%	大賣/
2021/03/15	122.3	43.98	58.2	44.02	44.00	64.1	66,630	0.10%	大買/
2021/03/12	239.8	44.49	120.5	44.51	44.60	119.3	68,178	0.17%	大買/大賣/鉅額交易
2021/03/11	51.4	43.03	110.1	43.07	43.45	-58.7	69,275	-0.08%	大賣/
2021/03/10	30.1	41.46	159	41.48	41.95	-128.9	71,263	-0.18%	大賣/鉅額交易
2021/03/09	134	40.29	103	40.25	40.40	31	72,308	0.04%	大買/大賣/
2021/03/08	59.3	40.85	51	40.62	40.15	8.3	74,491	0.01%
2021/03/05	114.8	40.84	78	40.77	40.35	36.8	75,454	0.05%	大買/
2021/03/04	272.5	42.43	134.1	42.29	41.90	138.4	75,821	0.18%	大買/大賣/鉅額交易
2021/03/03	152.1	44.17	135	44.45	44.20	17.1	77,319	0.02%	大買/大賣/
2021/03/02	303.8	46.82	249	46.25	45.10	54.8	76,987	0.07%	大買/大賣/
2021/02/26	187.1	47.11	62	47.15	47.20	125.1	76,600	0.16%	大買/鉅額交易
2021/02/25	85	47.35	212.5	47.54	48.40	-127.5	76,552	-0.17%	大賣/鉅額交易
2021/02/24	130.2	46.98	147.5	47.03	45.65	-17.3	77,344	-0.02%	大買/大賣/
2021/02/23	95.4	46.49	89.2	46.45	46.55	6.2	77,782	0.01%
2021/02/22	218.3	47.99	212.6	47.76	47.20	5.7	77,757	0.01%	大買/大賣/
2021/02/19	247.3	45.71	301.2	45.70	46.35	-53.9	76,661	-0.07%	大買/大賣/
2021/02/18	158.4	44.33	308.2	44.13	45.80	-149.8	76,244	-0.20%	大買/大賣/鉅額交易
2021/02/17	87.1	41.78	132	42.12	41.65	-44.9	73,577	-0.06%	大賣/
2021/02/05	38	40.58	56.4	40.68	40.95	-18.4	72,917	-0.03%
2021/02/04	33	40.10	9	40.09	40.00	24	72,647	0.03%
2021/02/03	44	40.46	34.1	40.24	40.25	9.9	72,934	0.01%
2021/02/02	49	40.65	59.1	40.34	40.25	-10.1	72,971	-0.01%
2021/02/01	28	39.48	32.1	39.69	40.45	-4.1	72,600	-0.01%
2021/01/29	60.4	40.07	87.1	39.95	39.30	-26.7	72,459	-0.04%
2021/01/28	91.1	39.88	61	39.92	39.60	30.1	72,176	0.04%
2021/01/27	87.1	41.07	43.4	40.91	40.70	43.6	71,689	0.06%
2021/01/26	129.1	42.42	136.6	42.50	42.00	-7.5	71,112	-0.01%	大買/大賣/
2021/01/25	97.2	41.99	203.9	41.84	42.75	-106.7	70,128	-0.15%	大賣/鉅額交易
2021/01/22	79.1	40.38	121	40.44	40.80	-41.9	69,258	-0.06%	大賣/
2021/01/21	46	39.59	82.4	39.78	39.60	-36.4	69,020	-0.05%
2021/01/20	39.1	39.23	123.1	39.30	38.30	-84	69,583	-0.12%	大賣/
2021/01/19	32.3	38.59	25.5	38.60	38.50	6.8	73,830	0.01%
2021/01/18	112.5	38.19	58	38.31	38.20	54.5	75,706	0.07%	大買/
2021/01/15	76.7	40.17	25	40.18	39.95	51.7	76,474	0.07%
2021/01/14	111.2	40.63	80	40.73	40.40	31.2	75,674	0.04%	大買/
2021/01/13	22	39.78	55.8	39.95	39.75	-33.8	75,061	-0.04%
2021/01/12	78	39.95	35.1	40.25	39.30	43	74,972	0.06%
2021/01/11	53.5	39.68	23	39.75	39.90	30.5	74,552	0.04%
2021/01/08	57	40.54	100.8	40.79	40.25	-43.8	74,268	-0.06%
2021/01/07	26	39.44	50.4	39.39	39.55	-24.4	73,486	-0.03%
2021/01/06	174.1	39.65	118	40.10	39.20	56.1	73,151	0.08%	大買/大賣/
2021/01/05	43.4	40.57	53	40.52	40.50	-9.6	72,060	-0.01%
2021/01/04	113.8	41.11	27.5	41.09	40.90	86.3	71,860	0.12%	大買/
2020/12/31	75	42.76	102	42.97	42.30	-27	71,330	-0.04%	大賣/
2020/12/30	78	42.49	150	42.49	42.35	-72.1	70,696	-0.10%	大賣/
2020/12/29	318.2	42.55	203.2	42.48	41.85	115	69,714	0.16%	大買/大賣/鉅額交易
2020/12/28	234.1	43.10	273.5	42.93	43.80	-39.3	68,645	-0.06%	大買/大賣/
2020/12/25	28.5	40.61	23	40.60	40.40	5.5	66,349	0.01%
2020/12/24	72.2	40.05	53.1	40.28	40.35	19.1	66,906	0.03%
2020/12/23	59	39.84	71.1	39.39	40.10	-12.1	67,476	-0.02%
2020/12/22	74.1	39.88	59.3	39.63	38.95	14.8	67,404	0.02%
2020/12/21	42.1	40.44	20.2	40.50	40.55	21.9	66,788	0.03%
2020/12/18	149	41.33	27.1	41.18	40.75	122	66,422	0.18%	大買/鉅額交易
2020/12/17	62	40.90	78	40.91	41.20	-16	65,945	-0.02%
2020/12/16	51	40.66	49	40.73	40.50	2	65,676	0.00%
2020/12/15	60.7	40.73	31	40.76	40.05	29.7	65,428	0.05%
2020/12/14	93.7	41.49	90	41.71	41.45	3.7	65,005	0.01%
2020/12/11	151.1	41.75	164.4	41.59	41.75	-13.3	65,249	-0.02%	大買/大賣/
2020/12/10	96.2	41.75	46	41.79	41.75	50.2	64,691	0.08%
2020/12/09	121.2	42.73	169.5	42.86	43.00	-48.3	64,175	-0.08%	大買/大賣/
2020/12/08	221	42.38	152.1	42.33	42.05	68.9	63,638	0.11%	大買/大賣/
2020/12/07	346.8	45.16	268.4	45.04	44.45	78.4	62,067	0.13%	大買/大賣/
2020/12/04	321.2	42.71	397.1	42.93	43.60	-75.9	60,156	-0.13%	大買/大賣/
2020/12/03	230.2	41.41	180.5	41.25	41.10	49.7	58,433	0.09%	大買/大賣/
2020/12/02	156.1	40.93	201.6	41.13	41.65	-45.5	59,256	-0.08%	大買/大賣/
2020/12/01	60.5	39.17	154.3	39.19	39.60	-93.8	56,892	-0.16%	大賣/
2020/11/30	108	38.63	107	38.69	38.50	1	55,853	0.00%	大買/大賣/
2020/11/27	218.2	37.94	337.1	37.86	38.15	-118.9	54,684	-0.22%	大買/大賣/鉅額交易
2020/11/26	75.7	36.07	61.3	36.07	36.40	14.4	51,811	0.03%
2020/11/25	85	36.23	86	36.31	36.15	-1	51,279	0.00%
2020/11/24	267.1	36.64	177.1	36.75	35.90	90	50,279	0.18%	大買/大賣/
2020/11/23	214.2	36.82	316	36.79	36.70	-101.8	48,879	-0.21%	大買/大賣/鉅額交易
2020/11/20	221.2	35.24	279.4	35.34	35.25	-58.2	46,303	-0.13%	大買/大賣/
2020/11/19	37.2	34.35	114.1	34.42	34.50	-76.9	44,487	-0.17%	大賣/
2020/11/18	167	34.15	418.4	33.98	33.95	-251.4	43,509	-0.58%	大買/大賣/鉅額交易
2020/11/17	128	33.51	222.1	33.49	33.65	-94.1	42,108	-0.22%	大買/大賣/
2020/11/16	91	32.20	184	31.97	32.25	-93	40,643	-0.23%	大賣/
2020/11/13	10	30.87	2	30.85	31.35	8	40,303	0.02%
2020/11/12	53	31.15	36	31.37	31.15	17	40,198	0.04%
2020/11/11	62.2	31.14	24	31.19	31.05	38.2	40,055	0.10%
2020/11/10	38	31.68	17	31.51	31.50	21	39,660	0.05%
2020/11/09	61	31.86	68.6	31.98	31.95	-7.6	39,458	-0.02%
2020/11/06	124	31.96	84	32.25	31.70	40	39,348	0.10%	大買/
2020/11/05	14	31.71	7	31.80	31.95	7	39,328	0.02%
2020/11/04	40.1	31.81	44	31.93	32.00	-4	39,222	-0.01%
2020/11/03	41	31.79	14.1	31.98	31.80	26.9	39,279	0.07%
2020/11/02	42	31.71	18	31.71	31.40	24	39,348	0.06%
2020/10/30	55.4	32.44	15	32.40	32.00	40.4	39,190	0.10%
2020/10/29	37	32.89	25	33.00	33.05	12	38,937	0.03%
2020/10/28	108.8	33.43	134.2	33.51	33.30	-25.4	38,722	-0.07%	大買/大賣/
2020/10/27	563.5	34.32	633.2	33.96	33.00	-69.7	38,640	-0.18%	大買/大賣/
2020/10/26	167.2	33.45	259	33.54	34.00	-91.8	35,868	-0.26%	大買/大賣/
2020/10/23	158	32.76	197.1	32.80	32.90	-39.1	34,070	-0.11%	大買/大賣/
2020/10/22	19	31.82	19	31.85	31.85	0	32,966	0.00%
2020/10/21	13	31.98	76	31.97	31.85	-63	33,281	-0.19%
2020/10/20	75	31.93	39	32.00	31.80	36	33,953	0.11%
2020/10/19	19	31.49	103	31.60	31.70	-84	34,253	-0.25%	大賣/
2020/10/16	40	31.23	33	31.50	31.15	7	34,327	0.02%
2020/10/15	16	31.52	2	31.50	31.45	14	34,569	0.04%
2020/10/14	26	31.75	17.4	31.89	31.60	8.6	34,892	0.02%
2020/10/13	19	31.28	101	31.40	31.55	-82	34,958	-0.23%	大賣/
2020/10/12	55	31.89	38	31.83	31.55	17	35,007	0.05%
2020/10/08	165	31.89	36	32.01	31.80	129	34,822	0.37%	大買/鉅額交易
2020/10/07	50	31.92	37	31.78	31.90	13	34,546	0.04%
2020/10/06	22	31.50	43	31.47	31.35	-21	34,492	-0.06%
2020/10/05	64	31.84	33	31.47	31.35	31	34,831	0.09%
2020/09/30	16	31.97	19	32.02	31.95	-3	35,064	-0.01%
2020/09/29	59	31.92	46	31.92	32.00	13	35,175	0.04%
2020/09/28	53	31.08	75	31.24	31.95	-22	34,926	-0.06%
2020/09/25	33	29.38	8	29.33	29.05	25	34,177	0.07%
2020/09/24	27	30.03	22	30.15	29.90	5	34,140	0.01%
2020/09/23	21	30.93	5	31.10	30.90	16	34,335	0.05%
2020/09/22	6	31.20	48	31.25	31.20	-42	34,392	-0.12%
2020/09/21	48	31.98	5	31.83	31.75	43	34,371	0.13%
2020/09/18	3	32.32	3	32.38	32.45	0	34,378	0.00%
2020/09/17	5	32.30	16	32.25	32.45	-11	34,409	-0.03%
2020/09/16	31.2	32.62	73	32.66	32.40	-41.8	34,489	-0.12%
2020/09/15	6.2	32.21	43.1	32.21	32.35	-36.9	33,964	-0.11%
2020/09/14	26.9	32.37	29	32.36	32.20	-2.1	34,385	-0.01%
2020/09/11	35	32.16	53	32.06	31.80	-18	34,219	-0.05%
2020/09/10	55	32.25	179	32.23	32.15	-124	34,186	-0.36%	大賣/鉅額交易
2020/09/09	76	32.35	61.9	32.34	32.60	14.1	34,508	0.04%
2020/09/08	91	32.70	116	32.41	32.00	-25	34,279	-0.07%	大賣/
2020/09/07	203	32.51	315	32.71	32.65	-112	33,648	-0.33%	大買/大賣/鉅額交易
2020/09/04	107.2	29.97	23	29.94	30.75	84.2	31,494	0.27%	大買/
2020/09/03	33.2	30.06	91	30.31	30.15	-57.8	31,311	-0.18%
2020/09/02	37	29.44	4	29.43	29.30	33	31,207	0.11%
2020/09/01	12	29.85	14.5	29.89	30.05	-2.5	31,672	-0.01%
2020/08/31	12	30.16	22.1	30.21	30.20	-10.1	32,958	-0.03%
2020/08/28	7	30.13	53	30.24	30.15	-46	33,318	-0.14%
2020/08/27	34	29.78	73	29.74	30.00	-39	33,562	-0.12%
2020/08/26	4	29.48	18.2	29.48	29.45	-14.2	34,015	-0.04%
2020/08/25	13	29.53	10	29.47	29.45	3	34,812	0.01%
2020/08/24	42	29.26	83	29.50	29.25	-41	35,675	-0.11%
2020/08/21	29	28.73	56.1	28.70	29.00	-27.1	36,610	-0.07%
2020/08/20	102	28.07	80	28.24	28.25	22	37,500	0.06%	大買/
2020/08/19	152.1	29.77	55	29.76	29.50	97.1	37,348	0.26%	大買/
2020/08/18	32	30.52	15.3	30.53	30.45	16.7	37,282	0.04%
2020/08/17	22	30.40	19	30.44	30.40	3	38,278	0.01%
2020/08/14	34	30.13	36	30.22	30.30	-2	38,705	-0.01%
2020/08/13	9	30.47	8	30.49	30.20	1	38,987	0.00%
2020/08/12	9	30.23	8	30.26	30.25	1	39,357	0.00%
2020/08/11	17	30.80	39	31.07	30.60	-22	39,888	-0.06%
2020/08/10	10	30.61	48.2	30.62	30.50	-38.2	40,330	-0.09%
2020/08/07	61	30.44	37	30.59	30.35	24	41,785	0.06%
2020/08/06	46	30.88	18	30.92	30.75	28	42,475	0.07%
2020/08/05	5	31.04	17	31.10	31.00	-12	42,841	-0.03%
2020/08/04	37	30.84	15	30.89	30.80	22	43,241	0.05%
2020/08/03	47	31.29	48	31.24	31.15	-1	43,793	0.00%
2020/07/31	156	31.77	74	31.65	31.70	82	44,048	0.19%	大買/
2020/07/30	115	31.91	201	31.98	32.15	-86	43,928	-0.20%	大買/大賣/
2020/07/29	44	29.29	20	29.13	29.25	24	42,754	0.06%
2020/07/28	84	30.04	27	30.28	29.40	57	43,732	0.13%
2020/07/27	78	30.68	35	30.69	30.60	43	45,347	0.09%
2020/07/24	59	31.83	67	31.96	31.35	-8	46,077	-0.02%
2020/07/23	34	32.43	45	32.38	32.55	-11	46,223	-0.02%
2020/07/22	30	32.33	11	32.35	32.25	19	47,024	0.04%
2020/07/21	75	32.56	39	32.38	32.25	36	48,908	0.07%
2020/07/20	27	32.27	63	32.27	32.30	-36	49,676	-0.07%
2020/07/17	19	31.91	14.5	32.13	31.85	4.5	50,457	0.01%
2020/07/16	30	31.93	52	32.09	31.85	-22	51,217	-0.04%
2020/07/15	32	31.80	17	31.93	31.60	15	51,414	0.03%
2020/07/14	48	31.90	33	31.97	31.75	15	52,231	0.03%
2020/07/13	29	31.82	45	31.74	32.20	-16	52,783	-0.03%
2020/07/10	73	31.39	53	31.13	31.10	20	53,400	0.04%
2020/07/09	96	32.02	65	32.04	31.85	31	53,658	0.06%
2020/07/08	36.1	32.73	49	32.62	32.50	-12.9	53,445	-0.02%
2020/07/07	39	32.66	69	32.69	32.40	-30	53,554	-0.06%
2020/07/06	43	32.27	88	32.42	32.40	-45	54,271	-0.08%
2020/07/03	100	32.37	89	32.27	32.05	11	55,985	0.02%
2020/07/02	54	32.03	70.5	32.12	32.40	-16.5	57,379	-0.03%
2020/07/01	15	31.52	6	31.43	31.45	9	57,593	0.02%
2020/06/30	49.3	31.06	29	31.04	31.00	20.3	57,641	0.04%
2020/06/29	72	30.94	20	30.90	30.90	52	57,858	0.09%
2020/06/24	15	31.61	9	31.57	31.55	6	58,160	0.01%
2020/06/23	31	31.86	60	32.17	31.65	-29	58,936	-0.05%
2020/06/22	28	32.21	64	32.18	32.05	-36	59,723	-0.06%
2020/06/19	122	32.59	82	32.69	32.40	40	59,967	0.07%	大買/
2020/06/18	24	31.99	21	32.00	32.10	3	59,979	0.01%
2020/06/17	46	32.06	16	32.06	32.05	30	60,310	0.05%
2020/06/16	73	32.41	125	32.26	32.30	-52	60,681	-0.09%	大賣/
2020/06/15	43	31.35	48	31.19	31.10	-5	61,224	-0.01%
2020/06/12	83	30.72	50	30.66	31.10	33	61,659	0.05%
2020/06/11	85	31.95	48	32.04	31.65	37	62,285	0.06%
2020/06/10	30	32.18	9	32.19	32.10	21	62,757	0.03%
2020/06/09	95	32.20	22	32.21	32.05	73	63,678	0.11%
2020/06/08	81	33.07	86	33.11	32.85	-5	64,206	-0.01%
2020/06/05	90	32.71	121	32.90	33.25	-31	64,115	-0.05%	大賣/
2020/06/04	79	32.11	174	32.06	31.95	-95	63,643	-0.15%	大賣/
2020/06/03	73	31.96	37	32.01	32.10	36	64,341	0.06%
2020/06/02	52	31.84	36.2	31.93	31.70	15.8	64,512	0.02%
2020/06/01	90	31.79	49	31.90	31.90	41	64,869	0.06%
2020/05/29	111	32.13	60	32.19	32.10	51	64,876	0.08%	大買/
2020/05/28	131	33.45	40	33.16	32.90	91	64,827	0.14%	大買/
2020/05/27	33.2	33.72	74	33.66	33.85	-40.8	65,089	-0.06%
2020/05/26	83	32.99	49	32.99	32.90	34	65,701	0.05%
2020/05/25	71	33.28	59	33.20	33.20	12	65,874	0.02%
2020/05/22	116	33.91	131	33.88	33.70	-15	66,022	-0.02%	大買/大賣/
2020/05/21	57	33.28	34	33.44	33.40	23	65,581	0.04%
2020/05/20	20	33.09	27	33.04	32.85	-7	65,780	-0.01%
2020/05/19	83.1	33.13	44	32.95	32.80	39.1	66,805	0.06%
2020/05/18	53.1	32.56	85	32.54	32.50	-31.9	69,762	-0.05%
2020/05/15	84	32.87	69	32.76	32.50	15	69,545	0.02%
2020/05/14	252	33.41	44	33.47	32.65	208	69,298	0.30%	大買/鉅額交易
2020/05/13	101	34.50	90	34.59	34.55	11	68,299	0.02%	大買/
2020/05/12	106	35.42	50	35.47	35.20	56	68,018	0.08%	大買/
2020/05/11	47	36.01	38.1	36.16	35.90	8.9	67,642	0.01%
2020/05/08	118	36.12	103	36.15	35.95	15	67,447	0.02%	大買/大賣/
2020/05/07	21	35.93	60	35.88	35.95	-39	67,800	-0.06%
2020/05/06	107.5	36.11	106	36.10	35.70	1.5	68,058	0.00%	大買/大賣/
2020/05/05	115	36.65	84	36.70	36.45	31	68,000	0.05%	大買/
2020/05/04	109	36.33	132	36.29	36.40	-23	68,588	-0.03%	大買/大賣/
2020/04/30	120	36.45	263.6	36.45	36.10	-143.6	67,985	-0.21%	大買/大賣/鉅額交易
2020/04/29	93	34.75	85.4	34.68	35.15	7.6	66,613	0.01%
2020/04/28	63	34.59	60	34.50	34.50	3	66,478	0.00%
2020/04/27	148	35.00	71	35.02	35.10	77	66,713	0.12%	大買/
2020/04/24	128	33.61	193	33.82	34.15	-65	65,733	-0.10%	大買/大賣/
2020/04/23	64	32.84	71	32.95	32.70	-7	64,443	-0.01%
2020/04/22	51	31.68	73	31.99	32.45	-22	64,363	-0.03%
2020/04/21	83	31.90	64	31.85	31.15	19	63,642	0.03%
2020/04/20	36	31.34	62	31.53	31.60	-26	63,569	-0.04%
2020/04/17	79	32.06	70	31.87	31.30	9	63,578	0.01%
2020/04/16	64	31.64	43	31.57	31.75	21	63,041	0.03%
2020/04/15	105	31.62	85.1	31.60	31.50	19.9	63,271	0.03%	大買/
2020/04/14	56	31.33	48	31.37	31.25	8	63,320	0.01%
2020/04/13	49	30.96	111	31.09	30.75	-62	64,148	-0.10%	大賣/
2020/04/10	20	31.34	28	31.30	31.25	-8	65,573	-0.01%
2020/04/09	135	31.73	100	31.57	31.20	35	66,136	0.05%	大買/
2020/04/08	249.2	31.08	371.1	31.23	31.40	-121.9	65,809	-0.19%	大買/大賣/鉅額交易
2020/04/07	59	28.73	114	28.84	29.45	-55	63,892	-0.09%	大賣/
2020/04/06	279	26.47	72	26.37	26.80	207	62,655	0.33%	大買/鉅額交易
2020/04/01	12	25.55	18	25.58	25.90	-6	63,133	-0.01%
2020/03/31	25	25.59	6	25.73	25.50	19	63,144	0.03%
2020/03/30	45	25.29	27.3	25.35	25.60	17.7	62,975	0.03%
2020/03/27	86	26.74	79.1	27.46	25.90	6.9	62,667	0.01%
2020/03/26	75	26.20	88.1	25.91	26.45	-13.1	62,084	-0.02%
2020/03/25	16	26.48	20	26.53	26.60	-4	61,550	-0.01%
2020/03/24	22	23.92	87	24.16	24.20	-65	62,457	-0.10%
2020/03/23	70	22.85	41.6	22.69	22.40	28.4	62,222	0.05%
2020/03/20	38	23.61	97	24.03	24.25	-59	62,154	-0.09%
2020/03/19	346	23.20	338	22.18	22.05	8	62,244	0.01%	大買/大賣/
2020/03/18	165	25.69	196	25.67	24.50	-31	62,371	-0.05%	大買/大賣/
2020/03/17	267	26.22	262	26.09	25.35	5	62,817	0.01%	大買/大賣/
2020/03/16	78.1	28.63	58	29.19	27.20	20.1	64,492	0.03%
2020/03/13	138	28.10	160	28.18	29.10	-22	64,698	-0.03%	大買/大賣/
2020/03/12	138	31.27	94	31.10	30.65	44	64,362	0.07%	大買/
2020/03/11	144	34.45	203	34.30	33.40	-59	64,110	-0.09%	大買/大賣/
2020/03/10	155.6	33.65	256.1	33.87	34.80	-100.6	64,475	-0.16%	大買/大賣/
2020/03/09	120	34.29	51	34.45	33.50	69	64,768	0.11%	大買/
2020/03/06	27	34.64	57.1	34.73	34.95	-30.1	66,141	-0.05%
2020/03/05	86	34.39	134	34.60	35.00	-48	66,258	-0.07%	大賣/
2020/03/04	42.1	33.25	75	33.34	33.50	-32.9	66,036	-0.05%
2020/03/03	222	33.36	201	33.07	32.85	21	66,036	0.03%	大買/大賣/
2020/03/02	145	31.65	120	31.71	31.70	25	66,072	0.04%	大買/大賣/
2020/02/27	232	34.45	207	33.92	33.00	25	65,252	0.04%	大買/大賣/
2020/02/26	110	35.27	104	35.18	34.85	6	63,857	0.01%	大買/大賣/
2020/02/25	209	35.60	181	35.69	35.60	28	63,734	0.04%	大買/大賣/
2020/02/24	97	36.08	84	36.06	36.00	13	63,810	0.02%
2020/02/21	70	35.87	49	35.90	35.80	21	64,274	0.03%
2020/02/20	113	35.87	117	36.04	35.60	-4	65,161	-0.01%	大買/大賣/
2020/02/19	533.5	35.68	215.1	35.33	35.35	318.4	65,404	0.49%	大買/大賣/鉅額交易
2020/02/18	60	38.34	61	38.19	38.15	-1	62,152	0.00%
2020/02/17	55	38.63	26	38.66	38.70	29	61,849	0.05%
2020/02/14	79	38.55	56	38.45	38.45	23	61,620	0.04%
2020/02/13	119	39.42	83	39.55	38.85	36	61,295	0.06%	大買/
2020/02/12	53	39.01	56.1	38.92	38.90	-3.1	61,046	-0.01%
2020/02/11	126	38.87	81.3	38.85	38.85	44.7	62,121	0.07%	大買/
2020/02/10	216	38.58	168	38.48	38.20	48	61,970	0.08%	大買/大賣/
2020/02/07	149.5	39.88	88.1	39.57	39.45	61.4	60,869	0.10%	大買/
2020/02/06	206	40.51	93	40.71	40.90	113	60,301	0.19%	大買/鉅額交易
2020/02/05	42	39.80	270	39.91	40.25	-228	59,857	-0.38%	大賣/鉅額交易
2020/02/04	45	38.54	32	38.76	38.45	13	59,205	0.02%
2020/02/03	106	36.69	70	37.09	38.20	36	58,631	0.06%	大買/
2020/01/31	49	37.89	61	37.85	38.00	-12	57,951	-0.02%
2020/01/30	88.5	36.98	80	37.95	36.50	8.5	57,439	0.01%
2020/01/20	18	39.55	38.2	39.68	39.70	-20.2	57,333	-0.04%
2020/01/17	175.5	39.33	25	39.84	39.30	150.5	59,145	0.25%	大買/鉅額交易
2020/01/16	11	39.68	89.1	39.54	39.95	-78.1	58,830	-0.13%
2020/01/15	74	39.03	20	38.88	38.75	54	58,594	0.09%
2020/01/14	44	39.03	145	39.07	39.25	-101	58,685	-0.17%	大賣/鉅額交易
2020/01/13	34	38.23	141.2	38.49	38.80	-107.2	58,380	-0.18%	大賣/鉅額交易
2020/01/10	25.5	38.27	51	38.03	37.95	-25.5	59,556	-0.04%
2020/01/09	77	38.61	21	38.62	38.35	56	59,742	0.09%
2020/01/08	47	37.46	94	38.24	38.50	-47	59,357	-0.08%
2020/01/07	146	38.37	71.2	38.08	37.60	74.8	59,345	0.13%	大買/
2020/01/06	247	38.92	125.5	38.99	38.95	121.5	58,717	0.21%	大買/大賣/鉅額交易
2020/01/03	173	37.90	453	38.37	38.00	-280	57,859	-0.48%	大買/大賣/鉅額交易
2020/01/02	73.3	37.92	112	38.29	38.00	-38.7	58,429	-0.07%	大賣/
2019/12/31	25	37.10	33	37.14	37.20	-8	58,268	-0.01%
2019/12/30	51.5	37.57	5	37.53	37.40	46.5	58,920	0.08%
2019/12/27	103	37.46	110	37.79	38.05	-7	59,089	-0.01%	大買/大賣/
2019/12/26	33	37.19	20	37.15	36.80	13	59,069	0.02%
2019/12/25	9	36.70	55.3	36.70	37.10	-46.3	59,348	-0.08%
2019/12/24	29	36.56	9	36.66	36.60	20	60,485	0.03%
2019/12/23	19	36.89	7	37.12	36.60	12	61,041	0.02%
2019/12/20	31	37.09	33	37.09	37.25	-2	61,544	0.00%
2019/12/19	97.1	37.48	98	37.38	37.05	-1	62,402	0.00%
2019/12/18	60.1	36.81	143.1	36.86	36.75	-83	62,212	-0.13%	大賣/
2019/12/17	151	37.63	23.1	37.32	37.15	127.9	64,192	0.20%	大買/鉅額交易
2019/12/16	250	37.23	185.5	37.23	37.20	64.5	65,059	0.10%	大買/大賣/
2019/12/13	128	37.22	155.5	36.90	36.60	-27.5	65,704	-0.04%	大買/大賣/
2019/12/12	182	38.50	130.1	38.26	38.00	51.9	65,934	0.08%	大買/大賣/
2019/12/11	62	38.31	184	37.83	38.70	-122	65,149	-0.19%	大賣/鉅額交易
2019/12/10	46.2	35.87	136.4	36.01	35.85	-90.2	63,094	-0.14%	大賣/
2019/12/09	270	34.87	195	35.15	35.20	75	62,398	0.12%	大買/大賣/
2019/12/06	28	35.56	77.2	35.64	35.55	-49.2	62,138	-0.08%
2019/12/05	316	35.58	151.1	35.13	35.00	164.9	62,481	0.26%	大買/大賣/鉅額交易
2019/12/04	60	35.27	42	35.45	35.50	18	62,457	0.03%
2019/12/03	65	34.89	200.3	34.85	35.75	-135.3	62,706	-0.22%	大賣/鉅額交易
2019/12/02	12	33.19	40	33.40	33.70	-28	60,919	-0.05%
2019/11/29	100	33.50	71	33.61	33.05	29	61,730	0.05%
2019/11/28	34.5	33.48	42	33.61	33.55	-7.5	63,079	-0.01%
2019/11/27	43	33.37	45	33.36	33.00	-2	62,682	0.00%
2019/11/26	38	32.84	119	32.86	32.95	-81	61,944	-0.13%	大賣/
2019/11/25	29	32.56	14	32.64	32.45	15	61,690	0.02%
2019/11/22	105	32.93	91	32.77	32.55	14	61,770	0.02%	大買/
2019/11/21	111	32.72	125	32.75	32.90	-14	61,808	-0.02%	大買/大賣/
2019/11/20	8	32.49	49	32.58	32.70	-41	61,411	-0.07%
2019/11/19	68	32.35	79	32.43	32.20	-11	60,718	-0.02%
2019/11/18	63	31.35	207	31.19	31.85	-144	59,445	-0.24%	大賣/鉅額交易
2019/11/15	23	29.61	57	29.60	29.40	-34	58,547	-0.06%
2019/11/14	30	29.26	16	29.17	29.05	14	58,949	0.02%
2019/11/13	39	29.85	35	29.87	29.65	4	59,355	0.01%
2019/11/12	8	29.56	39	29.60	29.80	-31	59,888	-0.05%
2019/11/11	57	29.02	19	28.93	28.75	38	60,916	0.06%
2019/11/08	168	29.57	187	29.39	29.60	-19	61,052	-0.03%	大買/大賣/
2019/11/07	78	31.15	25	31.10	31.05	53	60,306	0.09%
2019/11/06	33	31.61	38.1	31.68	31.40	-5.1	60,827	-0.01%
2019/11/05	30	31.88	51	31.82	31.70	-21	61,203	-0.03%
2019/11/04	74	31.79	19	31.91	31.55	55	61,818	0.09%
2019/11/01	62	32.03	75	31.96	32.00	-13	62,293	-0.02%
2019/10/31	56	31.17	17	31.10	31.10	39	63,066	0.06%
2019/10/30	47	31.16	15	31.14	31.15	32	63,568	0.05%
2019/10/29	62.5	31.20	93	31.05	31.00	-30.5	64,771	-0.05%
2019/10/28	49	31.16	20	31.19	31.00	29	66,187	0.04%
2019/10/25	261	32.70	200	32.79	31.65	61	65,896	0.09%	大買/大賣/
2019/10/24	36	33.01	22	33.07	32.95	14	65,947	0.02%
2019/10/23	30	33.08	28	33.01	33.05	2	67,426	0.00%
2019/10/22	42	32.82	44	32.83	32.90	-2	67,977	0.00%
2019/10/21	67	32.80	29	32.62	32.55	38	69,345	0.05%
2019/10/18	133.5	33.01	148	32.96	32.80	-14.5	69,974	-0.02%	大買/大賣/
2019/10/17	52	31.95	79.5	32.13	32.70	-27.5	69,633	-0.04%
2019/10/16	62	31.97	80	31.99	31.80	-18	70,487	-0.03%
2019/10/15	135	32.16	69.1	32.10	31.65	65.9	71,225	0.09%	大買/
2019/10/14	40.5	32.42	51	32.73	32.60	-10.5	73,245	-0.01%
2019/10/09	60	31.96	19	32.08	31.90	41	75,672	0.05%
2019/10/08	150	33.26	84	33.04	32.65	66	77,833	0.08%	大買/
2019/10/07	26	33.30	195	33.27	33.10	-169	77,859	-0.22%	大賣/鉅額交易
2019/10/04	55	32.62	70	32.76	32.65	-15	77,850	-0.02%
2019/10/03	60	32.23	25	32.31	32.20	35	78,041	0.04%
2019/10/02	35.5	31.54	94.1	32.02	32.40	-58.6	77,721	-0.08%
2019/10/01	43	31.53	57	31.47	31.20	-14	77,391	-0.02%
2019/09/27	130	31.86	110	31.69	31.50	20	77,112	0.03%	大買/大賣/
2019/09/26	48	31.81	23	31.55	31.50	25	76,092	0.03%
2019/09/25	114.1	31.67	56	31.64	31.60	58.1	75,591	0.08%	大買/
2019/09/24	209	32.88	88	32.74	32.30	121	75,466	0.16%	大買/鉅額交易
2019/09/23	37.1	33.62	48.2	33.42	33.55	-11.1	74,676	-0.01%
2019/09/20	115	33.07	125.2	33.21	33.80	-10.2	74,247	-0.01%	大買/大賣/
2019/09/19	24	31.89	53	32.09	32.10	-29	72,319	-0.04%
2019/09/18	66	31.93	95	32.01	31.40	-29	71,344	-0.04%
2019/09/17	83	31.47	209.2	31.48	31.40	-126.2	70,675	-0.18%	大賣/鉅額交易
2019/09/16	49	30.18	76	29.94	30.30	-27	69,882	-0.04%
2019/09/12	20	30.28	27.5	30.61	30.25	-7.5	69,581	-0.01%
2019/09/11	57	30.14	25.1	30.38	30.00	31.9	69,451	0.05%
2019/09/10	40	30.08	14	30.16	30.20	26	69,060	0.04%
2019/09/09	62	30.87	60	30.93	30.60	2	68,469	0.00%
2019/09/06	68	30.08	100	30.17	30.10	-32	67,245	-0.05%
2019/09/05	145	30.01	106	30.00	29.55	39	66,438	0.06%	大買/大賣/
2019/09/04	14	29.56	72	29.41	29.55	-58	65,133	-0.09%
2019/09/03	161.5	29.55	72	29.44	29.05	89.5	64,712	0.14%	大買/
2019/09/02	90	28.52	197.2	29.08	30.25	-107.2	63,475	-0.17%	大賣/鉅額交易
2019/08/30	18	27.73	43	27.62	27.55	-25	61,613	-0.04%
2019/08/29	9	27.09	6	27.20	27.05	3	61,696	0.00%
2019/08/28	66	27.38	77	27.18	27.30	-11	62,254	-0.02%
2019/08/27	15	27.04	53	27.28	27.15	-38	62,110	-0.06%
2019/08/26	74	26.45	135	26.54	26.45	-61	62,437	-0.10%	大賣/
2019/08/23	92	27.40	97	27.54	27.55	-5	62,042	-0.01%
2019/08/22	75	27.09	135.2	27.47	26.90	-60.2	61,874	-0.10%	大賣/
2019/08/21	18	27.54	6	27.73	27.40	12	61,521	0.02%
2019/08/20	34	27.97	5	28.55	27.60	29	61,670	0.05%
2019/08/19	26	28.06	23	28.12	28.30	3	61,328	0.00%
2019/08/16	106	27.31	80	27.45	27.35	26	61,440	0.04%	大買/
2019/08/15	42	27.61	61.6	27.66	27.55	-19.6	61,287	-0.03%
2019/08/14	38.1	27.79	61	27.93	28.35	-22.9	61,655	-0.04%
2019/08/13	24	26.33	47	26.47	26.25	-23	60,780	-0.04%
2019/08/12	16	26.86	22	27.06	26.55	-6	61,309	-0.01%
2019/08/08	43	28.52	8	28.60	28.30	35	60,923	0.06%
2019/08/07	25	29.17	9.3	29.39	28.70	15.7	60,393	0.03%
2019/08/06	42	28.18	31	28.33	28.95	11	60,114	0.02%
2019/08/05	104.2	29.10	92	29.18	28.75	12.2	59,599	0.02%	大買/
2019/08/02	209	29.20	127	29.21	28.70	82	58,991	0.14%	大買/大賣/
2019/08/01	50	31.02	13	31.22	30.95	37	57,505	0.06%
2019/07/31	64	30.76	59	31.05	31.55	5	56,951	0.01%
2019/07/30	103	31.46	52.2	31.75	30.95	50.8	55,739	0.09%	大買/
2019/07/29	51	32.03	72	31.98	31.90	-21	54,438	-0.04%
2019/07/26	145.2	31.92	92.2	32.18	32.20	53	54,147	0.10%	大買/
2019/07/25	63	31.78	156	31.75	32.40	-93	52,259	-0.18%	大賣/
2019/07/24	146	30.87	109	30.66	30.55	37	50,820	0.07%	大買/大賣/
2019/07/23	171	31.21	162	30.99	31.50	9	50,415	0.02%	大買/大賣/
2019/07/22	124.1	29.83	108	29.83	30.25	16.1	50,042	0.03%	大買/大賣/
2019/07/19	70.2	29.32	95	29.38	29.10	-24.8	50,539	-0.05%
2019/07/18	82.1	29.03	377	29.17	29.00	-294.9	50,683	-0.58%	大賣/鉅額交易
2019/07/17	146	28.57	59	28.44	28.45	87	50,648	0.17%	大買/
2019/07/16	438	28.81	337	28.81	28.85	101	52,163	0.19%	大買/大賣/鉅額交易
2019/07/15	96	28.13	226	28.04	28.95	-130	52,140	-0.25%	大賣/鉅額交易
2019/07/12	109	26.43	230.3	26.40	26.60	-121.3	49,433	-0.25%	大買/大賣/鉅額交易
2019/07/11	112	25.23	142.1	25.35	25.50	-30.1	46,940	-0.06%	大買/大賣/
2019/07/10	63	24.55	51.1	24.54	24.80	11.9	45,394	0.03%
2019/07/09	92	24.44	179	24.43	24.10	-87	44,530	-0.20%	大賣/
2019/07/08	46	24.10	76	24.24	24.20	-30	43,588	-0.07%
2019/07/05	123	24.02	77	23.99	24.00	46	43,553	0.11%	大買/
2019/07/04	6	23.58	20	23.65	23.70	-14	42,885	-0.03%
2019/07/03	24	23.44	50	23.34	23.30	-26	43,036	-0.06%
2019/07/02	13	23.57	15	23.64	23.55	-2	43,269	0.00%
2019/07/01	11	23.65	30.1	23.73	23.70	-19.1	43,263	-0.04%
2019/06/28	31	23.06	32	23.08	23.15	-1	43,069	0.00%
2019/06/27	41	23.25	58	23.29	23.10	-17	42,759	-0.04%
2019/06/26	21	22.55	9.6	22.63	22.70	11.4	42,055	0.03%
2019/06/25	39	22.49	15	22.46	22.15	24	41,513	0.06%
2019/06/24	38	22.62	54	22.78	22.55	-16	41,042	-0.04%
2019/06/21	22	22.66	36	22.58	22.10	-14	40,195	-0.03%
2019/06/20	9	22.34	15	22.42	22.30	-6	39,511	-0.02%
2019/06/19	48	22.18	15	22.19	22.30	33	39,676	0.08%
2019/06/18	2	21.50	13	21.49	21.55	-11	39,343	-0.03%
2019/06/17	5	21.38	13	21.41	21.20	-8	39,331	-0.02%
2019/06/14	3	21.55	2	21.48	21.35	1	39,611	0.00%
2019/06/13	13	21.70	5.5	21.70	21.40	7.5	39,728	0.02%
2019/06/12	33	21.97	17	21.92	21.85	16	39,799	0.04%
2019/06/11	1	21.95	13	22.10	22.15	-12	40,559	-0.03%
2019/06/10	17	21.88	5	21.95	21.90	12	41,024	0.03%
2019/06/06	4	21.71	15	21.75	21.75	-11	41,059	-0.03%
2019/06/05	40.1	21.80	37	21.94	21.65	3.1	41,050	0.01%
2019/06/04	32	21.53	45	21.69	21.20	-13	41,369	-0.03%
2019/06/03	11.8	20.69	15.1	20.81	20.85	-3.3	41,144	-0.01%
2019/05/31	90	21.09	47	21.17	21.10	43	41,735	0.10%
2019/05/30	5.5	20.53	9	20.59	20.85	-3.5	41,447	-0.01%
2019/05/29	7	20.09	4	20.08	20.25	3	41,677	0.01%
2019/05/28	9	20.17	25	20.20	20.20	-16	42,219	-0.04%
2019/05/27	32	20.16	42	20.68	20.00	-10	43,397	-0.02%
2019/05/24	56	20.66	6	20.67	20.50	50	45,594	0.11%
2019/05/23	103	20.60	101	20.83	20.90	2	48,953	0.00%	大買/大賣/
2019/05/22	37	21.31	161	21.12	21.20	-124	49,092	-0.25%	大賣/鉅額交易
2019/05/21	204	21.32	68	21.44	20.90	136	49,090	0.28%	大買/鉅額交易
2019/05/20	60	22.19	52	22.42	22.10	8	48,432	0.02%
2019/05/17	41	22.61	28	22.74	22.25	13	48,225	0.03%
2019/05/16	31	22.29	36	22.44	22.15	-5	47,327	-0.01%
2019/05/15	10	22.58	15	22.64	22.60	-5	47,420	-0.01%
2019/05/14	60	22.17	26	22.05	22.20	34	47,998	0.07%
2019/05/13	12	22.36	77	22.46	22.45	-65	47,907	-0.14%
2019/05/10	97	22.36	80	22.32	22.35	17	47,609	0.04%
2019/05/09	52	22.55	42	22.32	22.25	10	47,413	0.02%
2019/05/08	13	22.85	76	22.86	22.90	-63	47,104	-0.13%
2019/05/07	7	23.39	0	0.00	23.25	7	47,102	0.01%
2019/05/06	40	23.12	22.1	23.38	23.15	17.9	47,845	0.04%
2019/05/03	74	24.10	49	24.04	24.00	25	47,506	0.05%
2019/05/02	24	23.76	17	23.83	23.70	7	47,103	0.01%
2019/04/30	42	23.52	35	23.75	23.95	7	46,877	0.01%
2019/04/29	40	23.49	45	23.41	23.15	-5	46,481	-0.01%
2019/04/26	99	24.36	70.1	24.47	24.20	28.9	45,690	0.06%
2019/04/25	75	24.44	111	24.56	25.10	-36	44,624	-0.08%	大賣/
2019/04/24	173	24.21	199.5	24.22	24.00	-26.5	44,096	-0.06%	大買/大賣/
2019/04/23	103	23.82	76	23.74	23.75	27	42,903	0.06%	大買/
2019/04/22	285	24.31	502	24.44	24.60	-217	41,530	-0.52%	大買/大賣/鉅額交易
2019/04/19	151	23.07	531	23.37	23.45	-380	38,845	-0.98%	大買/大賣/鉅額交易
2019/04/18	200	21.68	14	22.21	21.35	186	35,969	0.52%	大買/鉅額交易
2019/04/17	101	21.84	335	21.66	21.85	-234	35,528	-0.66%	大買/大賣/鉅額交易
2019/04/16	1	21.05	37	21.20	21.25	-36	35,059	-0.10%
2019/04/15	14	21.12	0	0.00	21.00	14	35,153	0.04%
2019/04/12	8	21.03	12.1	21.00	21.00	-4.1	35,464	-0.01%
2019/04/11	93	21.56	125	21.73	21.55	-32	35,541	-0.09%	大賣/
2019/04/10	8	21.36	11	21.34	21.50	-3	35,689	-0.01%
2019/04/09	276.2	21.63	0	0.00	21.40	276.2	35,769	0.77%	大買/鉅額交易
2019/04/08	128.9	22.05	89	22.14	21.90	39.9	35,852	0.11%	大買/
2019/04/03	129	21.82	97	21.91	21.70	32	36,030	0.09%	大買/
2019/04/02	85	21.65	77	21.61	21.70	8	36,287	0.02%
2019/04/01	51	21.21	78	21.26	21.25	-27	36,191	-0.07%
2019/03/29	4	20.70	1	20.70	20.90	3	36,057	0.01%
2019/03/28	46	20.80	57	20.90	20.75	-11	36,754	-0.03%
2019/03/27	4	20.79	1.6	20.90	20.90	2.4	37,278	0.01%
2019/03/26	44	20.85	47	20.94	20.85	-3	37,632	-0.01%
2019/03/25	57	20.85	33	20.83	20.80	24	37,775	0.06%
2019/03/22	60	21.53	3	21.47	21.35	57	37,864	0.15%
2019/03/21	95	21.63	114	21.57	21.50	-19	37,946	-0.05%	大賣/
2019/03/20	17	21.26	33	21.33	21.40	-16	37,859	-0.04%
2019/03/19	103.4	21.47	157	21.33	21.40	-53.6	38,084	-0.14%	大買/大賣/
2019/03/18	46	21.01	17	21.06	21.10	29	38,043	0.08%
2019/03/15	29	20.90	28	20.94	20.95	1	38,346	0.00%
2019/03/14	30	20.85	33.1	20.80	20.70	-3.1	38,578	-0.01%
2019/03/13	49	21.19	27	21.59	21.05	22	39,107	0.06%
2019/03/12	11	22.11	7	22.23	21.80	4	39,186	0.01%
2019/03/11	21	21.76	9	21.90	21.95	12	39,929	0.03%
2019/03/08	88	21.73	33	21.62	21.60	55	41,266	0.13%
2019/03/07	114	23.05	97	22.84	22.70	17	43,713	0.04%	大買/
2019/03/06	52	23.08	81	23.08	23.10	-29	44,668	-0.06%
2019/03/05	53	22.83	27	22.74	22.75	26	44,625	0.06%
2019/03/04	34	23.47	36	23.14	23.15	-2	44,657	0.00%
2019/02/27	109	23.08	90	23.12	23.35	19	44,501	0.04%	大買/
2019/02/26	419	23.44	254	23.06	23.10	165	43,953	0.38%	大買/大賣/鉅額交易
2019/02/25	288	23.71	85	23.88	23.70	203	43,499	0.47%	大買/鉅額交易
2019/02/22	173	22.26	165.1	22.43	22.60	7.9	41,324	0.02%	大買/大賣/
2019/02/21	30	20.10	20.1	20.27	20.55	9.9	37,767	0.03%
2019/02/20	100	19.98	73	19.95	19.90	27	37,314	0.07%
2019/02/19	26.7	20.10	12	20.11	20.25	14.7	37,466	0.04%
2019/02/18	14.9	19.80	3	19.93	19.85	11.9	37,465	0.03%
2019/02/15	71	20.10	79	19.87	19.65	-8	38,237	-0.02%
2019/02/14	71	20.17	66	20.05	20.00	5	38,622	0.01%
2019/02/13	7	19.94	13	19.89	20.25	-6	38,602	-0.02%
2019/02/12	14.1	19.51	8	19.41	19.40	6.1	38,260	0.02%
2019/02/11	14	19.18	0	0.00	19.20	14	38,898	0.04%
2019/01/30	15	19.52	8	19.58	19.40	7	39,187	0.02%
2019/01/29	21	19.75	8	19.64	19.60	13	39,712	0.03%
2019/01/28	4	19.96	9	19.93	19.90	-5	41,354	-0.01%
2019/01/25	24	20.04	52	20.08	19.85	-28	42,219	-0.07%
2019/01/24	2	19.50	12	19.44	19.30	-10	42,035	-0.02%
2019/01/23	3	19.00	0	0.00	19.20	3	42,787	0.01%
2019/01/22	0	0.00	6.5	19.22	18.90	-6.5	43,567	-0.01%
2019/01/21	8	19.33	2	19.40	19.25	6	44,721	0.01%
2019/01/18	12	19.29	37.1	19.37	19.20	-25.1	45,690	-0.05%
2019/01/17	154	19.07	138	19.07	19.00	16	46,512	0.03%	大買/大賣/
2019/01/16	131	19.22	45	19.32	18.95	86	46,496	0.18%	大買/
2019/01/15	2	18.40	3.3	18.57	18.60	-1.3	45,609	0.00%
2019/01/14	15	18.52	27	18.42	18.35	-12	45,996	-0.03%
2019/01/11	1	18.60	3	18.60	18.25	-2	46,665	0.00%
2019/01/10	0	0.00	6	18.42	18.25	-6	46,837	-0.01%
2019/01/09	82	18.35	83	18.35	18.20	-1	47,334	0.00%
2019/01/08	5	17.81	10	17.83	18.15	-5	47,945	-0.01%
2019/01/07	9	18.00	15	18.03	17.95	-6	48,732	-0.01%
2019/01/04	9	17.19	8	17.10	17.50	1	49,906	0.00%
2019/01/03	18	17.60	7	17.45	17.45	11	50,536	0.02%
2019/01/02	17	18.03	8	18.23	17.75	9	51,347	0.02%
2018/12/28	3	18.50	3	18.60	18.35	0	51,371	0.00%
2018/12/27	29	18.86	15	18.97	18.65	14	52,271	0.03%
2018/12/26	114	19.60	125	18.97	18.45	-11	52,991	-0.02%	大買/大賣/
2018/12/25	129	18.50	124.2	18.70	19.30	4.8	52,536	0.01%	大買/大賣/
2018/12/24	0	0.00	13	18.66	18.90	-13	52,593	-0.02%
2018/12/22	11	17.90	3	17.75	18.10	8	52,313	0.02%
2018/12/21	118	17.18	125	17.49	17.90	-7	52,365	-0.01%	大買/大賣/
2018/12/20	34	17.36	7	17.41	17.15	27	51,847	0.05%
2018/12/19	32	18.19	17	18.39	18.05	15	51,527	0.03%
2018/12/18	110	18.61	86	18.50	18.55	24	51,727	0.05%	大買/
2018/12/17	107	18.99	93	18.67	18.75	14	52,928	0.03%	大買/
2018/12/14	14	19.05	2	18.95	19.05	12	52,849	0.02%
2018/12/13	4	19.58	11	19.55	19.55	-7	52,666	-0.01%
2018/12/12	80	19.55	69	19.60	19.55	11	52,807	0.02%
2018/12/11	126	19.60	128	19.30	19.25	-2	52,680	0.00%	大買/大賣/
2018/12/10	20	19.15	25	19.19	19.35	-5	52,750	-0.01%
2018/12/07	87	19.41	156	19.43	19.45	-69	52,617	-0.13%	大賣/
2018/12/06	126	19.34	5	19.71	19.10	121	52,595	0.23%	大買/鉅額交易
2018/12/05	149.5	21.25	35	21.03	21.05	114.5	51,638	0.22%	大買/鉅額交易
2018/12/04	142	22.43	36	22.71	22.20	106	51,565	0.21%	大買/鉅額交易
2018/12/03	38.5	21.87	173.3	22.34	22.55	-134.8	51,430	-0.26%	大賣/鉅額交易
2018/11/30	107	20.77	17	20.71	20.50	90	50,282	0.18%	大買/
2018/11/29	90.6	21.52	37.2	21.19	20.70	53.4	47,072	0.11%
2018/11/28	80	19.61	217	19.74	20.15	-137	45,623	-0.30%	大賣/鉅額交易
2018/11/27	3	19.03	8	19.13	19.40	-5	44,981	-0.01%
2018/11/26	7	18.84	6	18.94	18.70	1	44,591	0.00%
2018/11/23	2	18.83	28	18.84	18.85	-26	44,327	-0.06%
2018/11/22	76.2	19.46	81	19.76	19.05	-4.9	44,228	-0.01%
2018/11/21	51	19.05	66	19.11	19.10	-15	43,544	-0.03%
2018/11/20	3	18.65	1	18.95	19.00	2	43,374	0.00%
2018/11/19	1	19.20	23.1	18.97	18.95	-22.1	43,377	-0.05%
2018/11/16	6	18.78	26	18.71	18.55	-20	43,178	-0.05%
2018/11/15	5	18.39	22	18.54	18.85	-17	42,749	-0.04%
2018/11/14	158	18.93	59	18.67	18.50	99	42,519	0.23%	大買/
2018/11/13	125	18.41	185.1	18.87	19.35	-60.1	41,821	-0.14%	大買/大賣/
2018/11/12	189	18.77	85	19.05	18.95	104	41,551	0.25%	大買/鉅額交易
2018/11/09	22	18.60	1	18.75	18.65	21	41,844	0.05%
2018/11/08	42	19.94	21	19.79	18.95	21	41,870	0.05%
2018/11/07	134	19.09	151	19.47	19.55	-17	42,105	-0.04%	大買/大賣/
2018/11/06	84	19.29	58	19.21	18.90	26	42,639	0.06%
2018/11/05	91	19.89	323	19.82	19.70	-232	42,342	-0.55%	大賣/鉅額交易
2018/11/02	9	19.03	30	19.18	19.55	-21	40,814	-0.05%
2018/11/01	59	17.39	64	17.68	17.80	-5	40,029	-0.01%
2018/10/31	99	16.20	128	16.47	17.15	-29	39,305	-0.07%	大賣/
2018/10/30	3	15.68	80	15.64	15.70	-77	38,410	-0.20%
2018/10/29	123.6	15.87	38	15.57	15.15	85.6	37,660	0.23%	大買/
2018/10/26	126	16.74	98	16.22	16.15	28	36,771	0.08%	大買/
2018/10/25	135.1	17.10	91	17.06	17.05	44.1	35,929	0.12%	大買/
2018/10/24	24	18.74	25	19.06	18.90	-1	35,191	0.00%
2018/10/23	69	19.16	62	19.20	19.15	7	35,110	0.02%
2018/10/22	26	19.14	2	19.30	19.45	24	35,677	0.07%
2018/10/19	0	0.00	4	18.75	18.90	-4	35,354	-0.01%
2018/10/18	63	19.43	3	19.25	19.10	60	34,858	0.17%
2018/10/17	92	19.37	71	19.16	19.10	21	34,610	0.06%
2018/10/16	127	19.31	5	19.55	19.10	122	34,082	0.36%	大買/鉅額交易
2018/10/15	61	19.11	42	19.58	19.00	19	33,429	0.06%
2018/10/12	45	19.78	30	19.61	19.75	15	32,459	0.05%
2018/10/11	94	19.36	251	19.22	19.15	-157	31,229	-0.50%	大賣/鉅額交易
2018/10/09	182	22.17	107.2	21.59	21.25	74.8	30,361	0.25%	大買/大賣/
2018/10/08	90	23.05	80	23.29	23.50	10	29,441	0.03%
2018/10/05	210.1	23.61	187.2	23.68	23.55	22.9	29,644	0.08%	大買/大賣/
2018/10/04	151	24.30	79	24.76	23.40	72	29,038	0.25%	大買/
2018/10/03	53	26.59	20	26.10	25.95	33	28,104	0.12%
2018/10/02	1	26.00	7	26.34	26.50	-6	28,241	-0.02%
2018/10/01	2.1	25.90	2.2	25.83	25.80	-0.1	27,930	0.00%
2018/09/28	1	25.60	16.2	25.97	25.45	-15.2	27,948	-0.05%
2018/09/27	18	25.60	10	25.74	25.50	8	27,935	0.03%
2018/09/26	25	26.04	6	26.23	26.00	19	27,841	0.07%
2018/09/25	7	26.24	3	25.85	26.45	4	28,023	0.01%
2018/09/21	96	26.16	38	26.32	26.00	58	27,945	0.21%
2018/09/20	7	27.33	3	27.67	27.60	4	26,776	0.01%
2018/09/19	27.1	27.77	21	27.97	27.50	6.1	26,745	0.02%
2018/09/18	5	27.60	12	27.31	27.30	-7	26,776	-0.03%
2018/09/17	13.1	27.67	12	28.18	28.15	1.1	26,602	0.00%
2018/09/14	19	27.50	27	27.74	27.85	-8	26,569	-0.03%
2018/09/13	15	27.10	18	26.75	26.60	-3	26,505	-0.01%
2018/09/12	16	27.21	8	27.59	26.80	8	26,566	0.03%
2018/09/11	37	27.57	54	27.62	28.15	-17	26,527	-0.06%
2018/09/10	73	28.27	38	27.40	26.70	35	26,336	0.13%
2018/09/07	46	28.67	185	28.78	28.00	-139	25,965	-0.54%	大賣/鉅額交易
2018/09/06	52	31.24	35	31.49	31.10	17	25,375	0.07%
2018/09/04	3	33.10	8	33.13	33.15	-5	25,343	-0.02%
2018/09/03	24	32.85	0	0.00	32.55	24	25,641	0.09%
2018/08/31	26	32.83	16	32.93	33.00	10	26,024	0.04%
2018/08/30	3	33.20	2	33.13	33.35	1	26,256	0.00%
2018/08/29	7	33.55	12	33.40	33.60	-5	26,550	-0.02%
2018/08/28	24	32.79	1.2	32.87	33.00	22.8	26,753	0.09%
2018/08/27	6	32.05	6.2	32.67	32.75	-0.2	27,058	0.00%
2018/08/24	30	31.57	0	0.00	31.10	30	27,017	0.11%
2018/08/23	10	33.34	0	0.00	33.25	10	27,803	0.04%
2018/08/22	8	33.16	17	33.27	33.30	-9	28,143	-0.03%
2018/08/21	16	32.47	13	32.74	32.80	3	28,646	0.01%
2018/08/20	13	32.54	22	32.42	32.10	-9	29,538	-0.03%
2018/08/17	52	33.74	35	33.48	33.20	17	29,742	0.06%
2018/08/16	61	32.80	61	32.54	34.15	0	29,677	0.00%
2018/08/15	30	33.80	37	33.50	33.05	-7	29,272	-0.02%
2018/08/14	97	34.63	104	34.31	34.05	-7	29,201	-0.02%	大賣/
2018/08/13	145	36.74	58	37.04	35.50	87	28,669	0.30%	大買/
2018/08/10	66	39.72	11	39.99	39.20	55	28,170	0.20%
2018/08/09	52	40.75	15	40.73	40.60	37	28,134	0.13%
2018/08/08	38	42.20	6	42.67	41.50	32	28,657	0.11%
2018/08/07	3	42.23	0	0.00	42.30	3	28,701	0.01%
2018/08/06	3	41.85	39	42.51	41.85	-36	29,153	-0.12%
2018/08/03	19	42.19	5	42.25	42.20	14	29,502	0.05%
2018/08/02	13	41.98	4	41.80	41.65	9	29,586	0.03%
2018/08/01	16	42.72	2	42.75	42.75	14	29,537	0.05%
2018/07/31	16	42.86	2	42.65	42.50	14	29,610	0.05%
2018/07/30	10	43.54	7	43.54	43.30	3	29,577	0.01%
2018/07/27	20	43.81	36	44.18	43.90	-16	29,677	-0.05%
2018/07/26	7	42.16	2	42.55	41.80	5	29,407	0.02%
2018/07/25	4	42.76	8	42.92	43.00	-4	29,643	-0.01%
2018/07/24	2	41.63	3	41.77	41.85	-1	30,107	0.00%
2018/07/23	17	41.09	9	40.79	40.80	8	30,845	0.03%
2018/07/20	9	40.98	11	40.91	40.85	-2	31,359	-0.01%
2018/07/19	6	41.75	0	0.00	41.40	6	31,789	0.02%
2018/07/18	0	0.00	10	42.13	42.20	-10	32,310	-0.03%
2018/07/17	15	42.25	10	42.00	42.00	5	32,347	0.02%
2018/07/16	26	42.40	27	42.65	41.85	-1	32,703	0.00%
2018/07/13	18	44.07	15	43.88	43.20	3	32,576	0.01%
2018/07/12	1	41.90	30	43.21	43.50	-29	32,155	-0.09%
2018/07/11	13	41.79	7	42.47	41.60	6	32,062	0.02%
2018/07/10	1	43.30	27	42.53	43.55	-26	32,100	-0.08%
2018/07/09	25	41.17	13	41.03	40.95	12	32,087	0.04%
2018/07/06	23	41.70	41	42.07	41.00	-18	32,072	-0.06%
2018/07/05	24	42.37	2	42.73	41.80	22	32,189	0.07%
2018/07/04	1	42.00	12	41.82	43.00	-11	32,321	-0.03%
2018/07/03	19	41.61	17	42.06	41.55	2	32,409	0.01%
2018/07/02	37	42.74	21.5	42.75	41.50	15.5	32,627	0.05%
2018/06/29	11	43.33	5	43.44	43.40	6	33,311	0.02%
2018/06/28	20	42.86	9	43.54	43.10	11	33,633	0.03%
2018/06/27	37	44.18	15	43.97	43.45	22	33,931	0.06%
2018/06/26	5	43.52	17	44.12	45.30	-12	34,079	-0.04%
2018/06/25	0	0.00	6	43.93	44.05	-6	35,106	-0.02%
2018/06/22	23	43.83	10	43.68	43.40	13	36,357	0.04%
2018/06/21	23	45.42	17	45.36	45.05	6	36,276	0.02%
2018/06/20	16	45.40	14	44.96	45.15	2	36,305	0.01%
2018/06/19	34	46.34	6	46.59	46.05	28	36,039	0.08%
2018/06/15	41	46.90	40	47.36	47.35	1	36,144	0.00%
2018/06/14	12.5	47.03	0	0.00	46.40	12.5	36,159	0.03%
2018/06/13	10	48.29	13	48.37	48.00	-3	36,296	-0.01%
2018/06/12	38	48.41	20	48.44	48.15	18	36,510	0.05%
2018/06/11	14.5	48.46	13	48.63	48.00	1.5	36,615	0.00%
2018/06/08	28	49.70	26	49.33	48.70	2	36,842	0.01%
2018/06/07	6	49.79	16	49.37	49.50	-10	37,190	-0.03%
2018/06/06	22	49.50	41	49.49	49.30	-19	37,751	-0.05%
2018/06/05	12	48.20	23	48.48	49.30	-11	38,639	-0.03%
2018/06/04	34.3	48.82	32	48.54	48.10	2.3	39,083	0.01%
2018/06/01	11.2	48.93	59	49.05	48.60	-47.8	38,888	-0.12%
2018/05/31	50.6	50.27	55	50.56	49.50	-4.4	38,825	-0.01%
2018/05/30	19	48.57	31	48.56	49.45	-12	38,000	-0.03%
2018/05/29	57	49.54	66	49.08	48.60	-9	37,795	-0.02%
2018/05/28	91.5	48.99	98	48.69	48.25	-6.5	37,298	-0.02%
2018/05/25	44	46.95	36	47.11	46.25	8	36,557	0.02%
2018/05/24	14	46.21	11	46.41	46.40	3	36,230	0.01%
2018/05/23	67.2	46.49	49	46.07	45.50	18.2	36,485	0.05%
2018/05/22	40.2	45.72	79	45.96	46.00	-38.8	36,726	-0.11%
2018/05/21	90	46.35	50	46.12	46.00	40	36,701	0.11%
2018/05/18	25	43.91	38	44.30	45.20	-13	36,528	-0.04%
2018/05/17	31.2	44.92	72	44.82	44.05	-40.8	36,995	-0.11%
2018/05/16	46	44.93	65	44.70	44.80	-19	37,168	-0.05%
2018/05/15	7	42.41	11	42.56	42.90	-4	36,943	-0.01%
2018/05/14	17	41.99	15	42.01	41.95	2	37,719	0.01%
2018/05/11	59	41.42	12	40.84	40.80	47	38,100	0.12%
2018/05/10	17	42.51	28	42.46	42.10	-11	37,935	-0.03%
2018/05/09	17	42.60	17	42.54	42.00	0	39,038	0.00%
2018/05/08	15	42.95	7	43.13	42.60	8	40,166	0.02%
2018/05/07	35	43.70	29.1	43.29	42.70	5.9	40,051	0.01%
2018/05/04	35.5	43.63	24	43.44	43.35	11.5	40,075	0.03%
2018/05/03	79	44.42	60	43.74	43.15	19	39,731	0.05%
2018/05/02	52	46.46	26	45.73	44.80	26	39,487	0.07%
2018/04/30	32	45.27	70	46.40	47.55	-38	39,624	-0.10%
2018/04/27	57.1	44.67	84.5	45.30	45.55	-27.4	40,375	-0.07%
2018/04/26	70	45.53	30	44.74	43.25	40	39,647	0.10%
2018/04/25	45	45.14	54	45.65	46.20	-9	39,224	-0.02%
2018/04/24	38	44.24	48	44.05	43.45	-10	38,967	-0.03%
2018/04/23	36.4	45.79	28	46.04	46.20	8.4	38,774	0.02%
2018/04/20	75	45.84	33	46.05	45.80	42	38,709	0.11%
2018/04/19	42	47.46	25	47.88	47.40	17	38,361	0.04%
2018/04/18	44	47.60	9	47.58	47.10	35	38,371	0.09%
2018/04/17	46	48.02	59	47.55	46.85	-13	38,302	-0.03%
2018/04/16	33.1	49.75	27	49.57	49.15	6.1	38,242	0.02%
2018/04/13	7	49.26	60	49.37	50.80	-53	38,202	-0.14%
2018/04/12	14.5	49.32	9.1	48.02	48.35	5.4	38,150	0.01%
2018/04/11	29	49.72	25	51.04	49.40	4	38,113	0.01%
2018/04/10	70	51.34	28	51.05	50.40	42	38,022	0.11%
2018/04/09	32	52.37	67.1	52.84	52.10	-35.1	37,901	-0.09%
2018/04/03	23	52.01	53	52.32	53.40	-30	38,009	-0.08%
2018/04/02	162	53.41	71	53.50	51.70	91	38,712	0.24%	大買/
2018/03/31	1	53.00	43	51.80	53.20	-42	37,843	-0.11%
2018/03/30	53	49.95	77	49.85	50.00	-24	37,358	-0.06%
2018/03/29	25.1	48.66	6	48.68	49.10	19.1	37,252	0.05%
2018/03/28	126.2	49.49	34	49.14	48.30	92.2	37,199	0.25%	大買/
2018/03/27	87	49.91	269.7	50.76	51.40	-182.7	36,499	-0.50%	大賣/鉅額交易
2018/03/26	27	46.04	49	46.40	46.75	-22	35,522	-0.06%
2018/03/23	18	45.91	76	46.10	45.55	-58	35,452	-0.16%
2018/03/22	53	47.43	55.4	47.32	47.60	-2.4	35,447	-0.01%
2018/03/21	58.2	47.78	61	47.79	46.95	-2.8	35,434	-0.01%
2018/03/20	70	46.72	54.1	46.63	47.00	15.9	35,406	0.04%
2018/03/19	68	46.95	47	46.82	46.50	21	35,818	0.06%
2018/03/16	78	47.95	88	48.50	47.90	-10	36,310	-0.03%
2018/03/15	35	48.71	31	48.69	48.75	4	36,360	0.01%
2018/03/14	81.1	49.63	77	49.90	49.50	4.1	36,725	0.01%
2018/03/13	71	49.09	137.3	49.20	49.75	-66.3	38,543	-0.17%	大賣/
2018/03/12	145	48.70	197	48.75	48.65	-52	39,503	-0.13%	大買/大賣/
2018/03/09	74	46.38	123	46.62	46.65	-49	39,350	-0.12%	大賣/
2018/03/08	11	43.10	48	43.75	44.20	-37	38,498	-0.10%
2018/03/07	16	42.68	14	43.28	42.15	2	38,094	0.01%
2018/03/06	5	42.92	9	42.88	42.90	-4	38,960	-0.01%
2018/03/05	2	42.55	14	42.78	42.00	-12	42,208	-0.03%
2018/03/02	42.1	41.72	22	41.84	42.00	20.1	43,402	0.05%
2018/03/01	8	43.12	4	43.23	43.00	4	44,080	0.01%
2018/02/27	8	43.11	22	43.23	43.45	-14	44,366	-0.03%
2018/02/26	46	42.60	12	42.65	42.35	34	45,079	0.08%
2018/02/23	92	42.18	16	43.78	42.10	76	46,383	0.16%
2018/02/22	4	40.86	13	41.80	42.50	-9	46,273	-0.02%
2018/02/21	4	39.71	10	39.77	40.70	-6	45,982	-0.01%
2018/02/12	14	37.99	10	38.15	37.60	4	45,912	0.01%
2018/02/09	60	37.39	25	37.79	38.00	35	46,097	0.08%
2018/02/08	56	41.06	31	40.48	39.90	25	45,577	0.05%
2018/02/07	51	41.95	19	42.43	42.80	32	45,411	0.07%
2018/02/06	65	40.20	78	39.25	39.95	-13	46,137	-0.03%
2018/02/05	72	43.30	229	43.13	42.90	-157	46,435	-0.34%	大賣/鉅額交易
2018/02/02	74	46.41	13	46.04	46.10	61	46,440	0.13%
2018/02/01	83	46.71	51	46.90	45.70	32	46,827	0.07%
2018/01/31	50	45.98	53	45.62	45.70	-3	46,366	-0.01%
2018/01/30	29	44.08	74	44.31	44.25	-45	45,715	-0.10%
2018/01/29	60	43.85	66	44.24	44.00	-6	45,702	-0.01%
2018/01/26	14.4	42.81	2.5	42.70	42.70	11.9	45,611	0.03%
2018/01/25	7.3	43.12	6	43.40	43.20	1.3	45,652	0.00%
2018/01/24	123.1	44.12	55	43.88	43.40	68.1	45,613	0.15%	大買/
2018/01/23	68	44.78	193.5	44.62	44.60	-125.5	45,522	-0.28%	大賣/鉅額交易
2018/01/22	34.2	41.86	22	42.00	41.85	12.2	45,078	0.03%
2018/01/19	38	41.79	5	42.26	41.55	33	46,837	0.07%
2018/01/18	4	43.14	5	43.15	43.00	-1	47,125	0.00%
2018/01/17	2	41.85	47	42.43	42.70	-45	47,264	-0.10%
2018/01/16	4.3	41.04	8	41.50	41.50	-3.7	47,099	-0.01%
2018/01/15	11	41.29	3.5	41.43	41.50	7.5	47,525	0.02%
2018/01/12	40.2	41.41	2	41.80	41.00	38.2	48,006	0.08%
2018/01/11	44.3	41.06	49	41.21	41.10	-4.7	48,135	-0.01%
2018/01/10	53.2	41.58	40	41.19	41.10	13.2	48,247	0.03%
2018/01/09	3	42.87	52	42.77	42.90	-49	48,556	-0.10%
2018/01/08	214.4	43.39	26	42.91	42.00	188.4	48,942	0.38%	大買/鉅額交易
2018/01/05	41.5	44.70	6.1	45.31	44.00	35.4	49,876	0.07%
2018/01/04	15	45.04	7	44.94	44.90	8	50,552	0.02%
2018/01/03	5	44.52	7.1	44.48	44.35	-2.1	51,976	0.00%
2018/01/02	47.2	43.61	41	43.63	43.60	6.2	52,300	0.01%

旺宏吳敏求：美要求技術外移台積電恐難說不Anue鉅亨－25天前

...詳全文

〈熱門股〉旺宏營運自底部復甦逆勢周漲1成Anue鉅亨－2024/08/03

旺宏

...詳全文

旺宏連四虧拚Q3回溫UDN聯合新聞網－2024/07/31

旺宏

旺宏（2337）昨（30）日召開法說會，公布第2季每股淨損0.15元，連續四季繳出虧損成績單；上半年稅後淨損13.65億......詳全文

旺宏

券商分點績效/獲利分析

國泰-高雄券商分點個股進出
國泰-高雄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

國泰-高雄 券商分點個股進出 國泰-高雄 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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析