旺宏 (2337)-國泰-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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	11.5	20.34	5	20.53	20.45	6.5	8,078	0.08%
2024/12/02	64.4	20.37	22.7	20.88	20.20	41.7	8,068	0.52%
2024/11/29	17.3	20.83	11	20.90	20.95	6.3	7,919	0.08%
2024/11/28	11.5	21.04	3.5	21.13	21.30	8.1	7,954	0.10%
2024/11/27	32.6	21.40	15.6	21.68	21.30	17	7,928	0.21%
2024/11/26	4.3	21.96	3	22.00	22.10	1.3	7,918	0.02%
2024/11/25	2.6	21.68	2	21.85	21.75	0.6	7,932	0.01%
2024/11/22	4.8	21.66	6.8	21.80	21.60	-2	8,056	-0.02%
2024/11/21	0	0.00	13	21.41	21.50	-13	8,182	-0.16%
2024/11/20	11	21.47	3	21.58	21.40	8	8,206	0.10%
2024/11/19	6.6	21.58	32	21.56	21.70	-25.4	8,254	-0.31%
2024/11/18	10.3	21.74	16	21.83	21.85	-5.7	8,314	-0.07%
2024/11/15	5.6	21.53	8	21.50	21.60	-2.4	8,395	-0.03%
2024/11/14	62.5	21.30	32.4	21.41	21.00	30.2	8,482	0.36%
2024/11/13	14.2	22.05	8.5	22.12	22.00	5.7	8,436	0.07%
2024/11/12	24.6	22.15	5.1	22.16	22.20	19.5	8,647	0.23%
2024/11/11	43.9	22.15	5.9	22.23	22.20	38	8,770	0.43%
2024/11/08	20.7	22.91	6	23.02	22.80	14.7	8,809	0.17%
2024/11/07	5	22.78	23	22.99	23.30	-18	9,026	-0.20%
2024/11/06	7	22.27	1	22.25	22.30	6	9,102	0.07%
2024/11/05	13.1	22.56	27	22.36	22.40	-13.9	9,407	-0.15%
2024/11/04	53.8	22.27	4.5	22.43	22.20	49.3	10,152	0.49%
2024/11/01	74	22.87	91	22.97	22.90	-17	11,116	-0.15%
2024/10/30	177.3	24.37	31	24.18	24.15	146.3	11,361	1.29%	大買/鉅額交易
2024/10/29	1	25.45	0	0.00	25.55	1	13,579	0.01%
2024/10/28	17.6	25.30	0	0.00	25.40	17.6	15,366	0.11%
2024/10/25	5.3	25.49	0	0.00	25.45	5.3	16,026	0.03%
2024/10/24	7.2	25.57	2	25.58	25.55	5.2	16,137	0.03%
2024/10/23	20	25.99	0	0.00	25.80	20	16,290	0.12%
2024/10/22	1.3	26.10	3	26.17	26.25	-1.8	16,335	-0.01%
2024/10/21	1	26.45	6	26.38	26.40	-5	16,517	-0.03%
2024/10/18	3.4	26.07	6.2	26.09	26.00	-2.8	16,768	-0.02%
2024/10/17	8	26.26	11	26.32	26.25	-3	16,957	-0.02%
2024/10/16	3.1	25.60	1.6	25.88	25.75	1.5	17,094	0.01%
2024/10/15	13.1	25.67	14	25.77	25.75	-0.9	16,993	-0.01%
2024/10/14	3.3	25.57	3	25.52	25.60	0.3	17,089	0.00%
2024/10/11	0.1	25.70	8	25.87	25.80	-8	17,217	-0.05%
2024/10/09	6.3	25.93	32	25.94	25.80	-25.8	17,689	-0.15%
2024/10/08	4.3	26.20	1	26.15	26.05	3.3	17,740	0.02%
2024/10/07	11.3	26.21	4	26.29	26.40	7.3	18,042	0.04%
2024/10/04	6	26.53	4	26.71	26.35	2	18,451	0.01%
2024/10/01	20.5	26.66	9	26.87	26.60	11.5	19,027	0.06%
2024/09/30	15.5	26.94	4.5	27.23	26.80	11	19,577	0.06%
2024/09/27	5	27.31	52.1	27.32	27.35	-47.1	20,114	-0.23%
2024/09/26	22.1	27.02	32	27.03	26.80	-9.9	20,389	-0.05%
2024/09/25	24	26.57	36.2	26.62	26.45	-12.2	20,936	-0.06%
2024/09/24	23.1	26.23	2	26.48	26.15	21.1	21,679	0.10%
2024/09/23	9.1	26.29	9	26.33	26.25	0.1	21,735	0.00%
2024/09/20	18	26.02	6	26.33	25.80	12	21,750	0.06%
2024/09/19	8	25.93	1	25.85	26.00	7	21,724	0.03%
2024/09/18	38	26.19	20	26.26	26.00	18	21,753	0.08%
2024/09/16	4.5	26.33	28	26.50	26.35	-23.5	21,904	-0.11%
2024/09/13	7.3	25.81	10	25.98	26.20	-2.7	21,934	-0.01%
2024/09/12	10.2	25.72	5.4	25.72	25.60	4.8	22,045	0.02%
2024/09/11	14.5	25.26	20	25.14	25.35	-5.5	22,200	-0.02%
2024/09/10	87.8	24.96	62	24.96	24.55	25.8	22,291	0.12%
2024/09/09	8.1	25.65	6	25.74	25.70	2.1	22,088	0.01%
2024/09/06	17	25.56	12	25.59	25.55	5	22,125	0.02%
2024/09/05	44.8	25.93	6	26.14	25.65	38.8	22,079	0.18%
2024/09/04	37.6	26.17	11	26.32	26.15	26.6	21,963	0.12%
2024/09/03	19.5	27.36	5	27.18	27.10	14.5	21,824	0.07%
2024/09/02	20.3	27.65	4	27.69	27.65	16.3	21,834	0.07%
2024/08/30	20	27.80	24	27.89	27.70	-4	21,837	-0.02%
2024/08/29	0	0.00	1	27.40	27.65	-1	21,916	0.00%
2024/08/28	4.1	27.43	0.5	27.55	27.40	3.6	22,016	0.02%
2024/08/27	2.1	27.65	3	27.62	27.70	-1	22,056	0.00%
2024/08/26	2	27.93	15	27.77	27.80	-13	22,040	-0.06%
2024/08/23	8.7	26.98	6	27.09	27.20	2.7	21,915	0.01%
2024/08/22	1	27.70	23	27.71	27.75	-22	21,910	-0.10%
2024/08/21	9	27.73	3	27.62	27.55	6	21,928	0.03%
2024/08/20	10.7	27.94	30.5	27.82	27.90	-19.8	21,904	-0.09%
2024/08/19	0	27.58	5	27.61	27.55	-5	21,906	-0.02%
2024/08/16	5.1	27.92	6	28.03	27.80	-0.9	21,840	0.00%
2024/08/15	4.1	27.83	1	27.85	27.80	3.1	21,798	0.01%
2024/08/14	5	28.05	5	28.07	28.05	0	21,761	0.00%
2024/08/13	4.5	27.50	6.1	27.58	27.85	-1.7	21,572	-0.01%
2024/08/12	2.6	27.88	5	27.81	27.60	-2.4	21,463	-0.01%
2024/08/09	14.2	27.69	38.2	27.56	27.35	-24	21,324	-0.11%
2024/08/08	21.5	26.87	15	27.07	27.00	6.5	21,111	0.03%
2024/08/07	49.7	26.97	40.5	26.85	26.90	9.2	20,922	0.04%
2024/08/06	233	27.05	237	26.35	26.50	-4	20,657	-0.02%	大買/大賣/
2024/08/05	193.4	28.00	193.3	27.44	27.50	0.1	19,815	0.00%	大買/大賣/
2024/08/02	75	28.65	55.1	28.59	28.15	19.9	18,638	0.11%
2024/08/01	818.5	30.22	605.5	30.02	29.75	213	18,026	1.18%	大買/大賣/鉅額交易
2024/07/31	54	28.62	232.8	29.08	29.40	-178.8	15,555	-1.15%	大賣/鉅額交易
2024/07/30	196.3	26.58	108	26.79	26.75	88.3	13,856	0.64%	大買/大賣/
2024/07/29	2.1	26.18	22.9	26.33	26.00	-20.8	13,363	-0.16%
2024/07/26	15.6	25.57	10	25.50	25.70	5.6	13,397	0.04%
2024/07/23	17.5	26.09	0	0.00	26.00	17.5	13,356	0.13%
2024/07/22	20.5	26.15	5.1	26.18	26.00	15.4	13,306	0.12%
2024/07/19	78.9	26.78	44	26.67	26.35	34.9	13,181	0.27%
2024/07/18	18.3	27.63	8	27.64	27.65	10.3	13,016	0.08%
2024/07/17	11.1	27.99	14	28.11	27.90	-3	12,886	-0.02%
2024/07/16	13.2	27.58	12.5	27.79	27.55	0.7	12,818	0.01%
2024/07/15	6.2	27.91	3	27.97	27.70	3.2	12,999	0.02%
2024/07/12	24.5	28.13	18	28.19	28.15	6.5	13,006	0.05%
2024/07/11	17.1	28.28	69.8	28.04	28.25	-52.7	12,871	-0.41%
2024/07/10	15.1	27.23	1	27.30	27.05	14.1	12,565	0.11%
2024/07/09	69.7	27.53	63.2	27.39	27.60	6.5	12,572	0.05%
2024/07/08	42.3	28.04	34.3	28.14	28.20	8	12,342	0.06%
2024/07/05	20	27.60	81.5	27.71	27.85	-61.5	11,926	-0.52%
2024/07/04	31	27.05	20.5	27.17	27.40	10.5	11,392	0.09%
2024/07/03	41.7	26.78	23.5	26.88	26.80	18.2	10,867	0.17%
2024/07/02	6.3	25.62	42	26.33	26.60	-35.7	10,447	-0.34%
2024/07/01	22.6	25.79	6	26.31	25.95	16.6	9,997	0.17%
2024/06/28	56.5	25.76	12	25.79	26.05	44.5	9,380	0.47%
2024/06/27	22.6	25.96	6.1	26.05	26.10	16.5	8,669	0.19%
2024/06/26	12.6	26.44	2	26.38	26.30	10.6	8,570	0.12%
2024/06/25	7.5	26.71	7	26.61	26.65	0.5	8,554	0.01%
2024/06/24	9.2	26.87	0	0.00	26.95	9.2	8,548	0.11%
2024/06/21	6.2	27.11	6	27.19	27.45	0.2	8,546	0.00%
2024/06/20	5	27.17	14	27.29	27.15	-9	8,482	-0.11%
2024/06/19	68.4	27.39	23	27.42	27.05	45.4	8,537	0.53%
2024/06/18	31	26.93	49.4	27.36	27.45	-18.4	8,491	-0.22%
2024/06/17	0	26.65	36	26.55	26.75	-36	8,324	-0.43%
2024/06/14	15.2	26.02	0	0.00	26.00	15.2	8,225	0.18%
2024/06/13	2	26.05	32	26.28	26.25	-30	8,228	-0.36%
2024/06/12	52.9	26.07	18	26.03	26.05	34.9	8,193	0.43%
2024/06/11	23.4	26.31	17	26.53	26.30	6.4	8,200	0.08%
2024/06/07	22.2	26.31	18	26.39	26.40	4.2	8,246	0.05%
2024/06/06	12.4	26.25	7	26.30	26.30	5.4	8,195	0.07%
2024/06/05	34.8	26.30	0	0.00	26.15	34.8	8,147	0.43%
2024/06/04	29.2	26.27	22	26.52	26.50	7.2	8,177	0.09%
2024/06/03	19.1	26.65	2.5	26.72	26.60	16.6	8,155	0.20%
2024/05/31	10	27.07	5	27.15	27.15	5	8,065	0.06%
2024/05/30	9.3	26.88	0	0.00	26.70	9.3	8,090	0.12%
2024/05/29	2.2	27.18	1	27.15	27.00	1.2	8,096	0.01%
2024/05/28	7	27.24	8.4	27.48	27.45	-1.4	8,065	-0.02%
2024/05/27	1	26.75	7	26.77	26.85	-6	7,975	-0.08%
2024/05/24	6.1	26.55	3	26.57	26.50	3.1	7,958	0.04%
2024/05/23	10.9	26.86	2	27.10	26.70	8.9	8,007	0.11%
2024/05/22	5.6	27.32	7	27.24	27.20	-1.4	7,940	-0.02%
2024/05/21	16.2	27.38	5	27.86	27.40	11.2	7,894	0.14%
2024/05/20	5.5	27.47	9.1	27.72	27.70	-3.6	7,883	-0.05%
2024/05/17	6	27.33	10	27.30	27.30	-4	7,829	-0.05%
2024/05/16	0.1	27.10	6.6	27.29	27.20	-6.5	7,789	-0.08%
2024/05/15	11.5	27.23	5.1	27.29	27.10	6.4	7,805	0.08%
2024/05/14	1.3	26.99	10	27.37	27.40	-8.7	7,795	-0.11%
2024/05/13	2.2	26.91	3	27.03	27.05	-0.8	7,831	-0.01%
2024/05/10	5	26.85	18	26.82	26.90	-13	7,911	-0.16%
2024/05/09	7.5	26.62	4.1	26.64	26.35	3.4	7,925	0.04%
2024/05/08	5.2	26.77	4	26.76	27.00	1.2	8,133	0.01%
2024/05/07	33.3	27.15	25	26.87	26.95	8.3	8,291	0.10%
2024/05/06	27.3	27.15	8	27.02	26.90	19.3	8,446	0.23%
2024/05/03	7	27.28	18	27.21	27.20	-11	8,393	-0.13%
2024/05/02	21.2	26.58	5.2	26.68	26.70	16	8,243	0.19%
2024/04/30	3	27.15	16	27.13	27.60	-13	8,089	-0.16%
2024/04/29	2.2	26.32	5	26.74	26.80	-2.9	7,989	-0.04%
2024/04/26	4	25.95	19	25.89	26.00	-15	7,924	-0.19%
2024/04/25	3.4	25.92	4	25.95	25.85	-0.6	7,913	-0.01%
2024/04/24	7	26.03	0	0.00	26.20	7	7,921	0.09%
2024/04/23	1	25.95	1	26.05	25.95	0	7,953	0.00%
2024/04/22	2	26.15	7	26.15	26.10	-5	7,958	-0.06%
2024/04/19	5.5	25.83	26	25.61	25.95	-20.5	7,918	-0.26%
2024/04/18	9.4	26.14	0	0.00	26.25	9.4	7,690	0.12%
2024/04/17	1	26.55	0	0.00	26.40	1	7,584	0.01%
2024/04/16	10.6	26.24	2	26.10	26.30	8.6	7,568	0.11%
2024/04/15	2.2	26.70	2	26.70	26.70	0.2	7,433	0.00%
2024/04/12	6.6	27.03	0	0.00	26.90	6.6	7,434	0.09%
2024/04/11	1	27.35	2	27.50	27.40	-1	7,392	-0.01%
2024/04/10	16	27.95	11	27.86	27.85	5	7,418	0.07%
2024/04/09	5	27.74	24	27.64	27.85	-19	7,498	-0.25%
2024/04/08	11	27.82	11	27.68	27.80	0	7,571	0.00%
2024/04/03	6	27.11	1	27.15	27.15	5	7,495	0.07%
2024/04/02	6.3	27.35	3	27.37	27.45	3.3	7,836	0.04%
2024/04/01	6	27.18	2	27.03	27.30	4	8,270	0.05%
2024/03/29	0.1	26.78	2	26.75	26.70	-1.9	8,324	-0.02%
2024/03/28	15.3	26.71	2	26.73	26.65	13.3	8,420	0.16%
2024/03/27	7.2	26.74	0	0.00	26.70	7.2	8,589	0.08%
2024/03/26	5	26.95	5	27.20	26.75	0	8,627	0.00%
2024/03/25	22.3	27.05	3	27.22	26.85	19.3	8,637	0.22%
2024/03/22	6	27.45	8	27.62	27.45	-2	8,571	-0.02%
2024/03/21	17.2	27.18	4	27.40	27.05	13.2	8,614	0.15%
2024/03/20	7.3	26.68	0	0.00	26.45	7.3	9,095	0.08%
2024/03/19	10	26.70	22	26.71	26.60	-12	9,163	-0.13%
2024/03/18	8.6	26.58	9.3	26.48	26.70	-0.7	9,172	-0.01%
2024/03/15	2.2	26.83	7	26.93	26.75	-4.8	9,207	-0.05%
2024/03/14	16	26.78	10	26.76	26.70	6	9,154	0.07%
2024/03/13	17.6	27.10	1	27.05	26.95	16.6	9,221	0.18%
2024/03/12	2.2	27.58	2	27.60	27.55	0.2	9,136	0.00%
2024/03/11	10.3	27.44	0	0.00	27.45	10.3	9,130	0.11%
2024/03/08	8.1	27.28	21	27.30	27.25	-13	9,152	-0.14%
2024/03/07	19.1	27.52	3	27.70	27.30	16.1	9,083	0.18%
2024/03/06	3.2	27.74	4	27.75	27.80	-0.8	8,990	-0.01%
2024/03/05	16.2	28.02	0	0.00	27.90	16.2	9,049	0.18%
2024/03/04	9.3	28.51	21	28.54	28.35	-11.7	8,974	-0.13%
2024/03/01	5.3	28.26	8	28.20	28.20	-2.7	8,982	-0.03%
2024/02/29	0.2	28.20	2	28.20	28.45	-1.8	9,007	-0.02%
2024/02/27	3.4	28.14	13	28.16	28.20	-9.6	9,010	-0.11%
2024/02/26	10.7	28.43	31	28.43	28.25	-20.3	9,039	-0.23%
2024/02/23	8.2	28.87	27	28.90	28.70	-18.8	8,962	-0.21%
2024/02/22	3	29.03	17	29.01	29.00	-14	8,985	-0.16%
2024/02/21	8.2	28.67	2	28.70	28.75	6.2	9,028	0.07%
2024/02/20	4.2	28.85	2	28.80	28.75	2.2	8,984	0.02%
2024/02/19	6.2	28.95	2.1	29.20	29.15	4.1	8,964	0.05%
2024/02/16	2	29.00	23.1	28.85	29.00	-21.1	9,145	-0.23%
2024/02/15	5.2	28.56	1.8	28.62	28.55	3.4	9,072	0.04%
2024/02/05	11.5	28.49	9	28.50	28.50	2.5	9,041	0.03%
2024/02/02	48.7	28.56	6	28.53	28.70	42.7	8,916	0.48%
2024/02/01	27.5	28.77	2	28.88	28.90	25.5	8,877	0.29%
2024/01/31	34.2	29.27	38	28.92	29.20	-3.8	8,856	-0.04%
2024/01/30	32.5	28.96	3.3	29.17	28.85	29.2	8,622	0.34%
2024/01/29	32.4	29.87	3	29.85	29.50	29.4	8,505	0.35%
2024/01/26	4	30.00	0.4	30.01	30.55	3.6	8,362	0.04%
2024/01/25	6.3	30.13	3	30.17	30.00	3.3	8,392	0.04%
2024/01/24	18.1	30.47	52	30.35	30.10	-33.9	8,571	-0.40%
2024/01/23	0	0.00	11	30.35	30.30	-11	8,771	-0.13%
2024/01/22	3	30.02	6	30.33	30.05	-3	8,976	-0.03%
2024/01/19	9.3	29.57	8	29.56	29.70	1.3	9,187	0.01%
2024/01/18	4	29.08	2.3	29.24	29.00	1.7	9,432	0.02%
2024/01/17	12.8	29.35	3	29.10	29.00	9.8	9,939	0.10%
2024/01/16	33	29.89	1	29.95	29.90	32	9,842	0.33%
2024/01/15	2	30.48	2	30.13	30.30	0	9,776	0.00%
2024/01/12	10	30.38	1	30.55	30.35	9	9,742	0.09%
2024/01/11	0	0.00	2	30.13	30.25	-2	9,743	-0.02%
2024/01/10	12.5	30.02	2	30.00	30.05	10.5	9,821	0.11%
2024/01/09	53	30.67	3	30.35	30.25	50	9,804	0.51%
2024/01/08	36	30.86	0.5	30.85	30.80	35.5	9,797	0.36%
2024/01/05	3	31.60	2	31.60	31.05	1	9,731	0.01%
2024/01/04	1.1	31.38	1	30.90	31.20	0.1	9,709	0.00%
2024/01/03	6.1	30.85	6	30.93	31.40	0.1	9,712	0.00%
2024/01/02	1	31.40	9.1	31.60	31.40	-8.1	9,609	-0.08%
2023/12/29	11.2	31.42	53	31.42	31.35	-41.8	9,543	-0.44%
2023/12/28	9	31.96	16	32.26	31.75	-7	9,501	-0.07%
2023/12/27	25.7	31.84	75.1	31.63	31.95	-49.5	9,258	-0.53%
2023/12/26	2.3	30.68	71.1	30.90	30.90	-68.9	8,859	-0.78%
2023/12/25	4	30.51	1.5	30.47	30.50	2.5	8,822	0.03%
2023/12/22	39.5	30.30	17	30.86	30.35	22.5	8,903	0.25%
2023/12/21	19.5	30.16	7	30.08	30.30	12.5	8,825	0.14%
2023/12/20	6	29.89	0	0.00	30.05	6	8,797	0.07%
2023/12/19	16	29.32	0	0.00	29.45	16	8,821	0.18%
2023/12/18	14.5	29.79	3	29.93	29.90	11.5	8,813	0.13%
2023/12/15	36.5	30.25	67	30.68	30.10	-30.5	8,705	-0.35%
2023/12/14	26	29.29	14	29.24	29.20	12	8,193	0.15%
2023/12/13	26.1	28.92	22	28.90	29.00	4.1	8,199	0.05%
2023/12/12	5	28.70	13	28.60	28.90	-8	8,572	-0.09%
2023/12/11	2.3	28.40	0.1	28.50	28.35	2.2	8,645	0.03%
2023/12/08	14.2	28.03	61.1	28.48	28.45	-46.9	8,713	-0.54%
2023/12/07	12	28.47	4	28.71	28.45	8	8,691	0.09%
2023/12/06	6.1	28.54	12.3	28.65	28.50	-6.2	8,808	-0.07%
2023/12/05	13.2	28.69	30	28.60	28.65	-16.8	8,963	-0.19%
2023/12/04	13	29.05	7	29.06	29.00	6	9,215	0.07%
2023/12/01	2.2	28.70	5	28.75	28.70	-2.8	9,312	-0.03%
2023/11/30	19.2	28.91	1	29.10	28.80	18.2	9,486	0.19%
2023/11/29	2.2	28.82	17	28.87	28.85	-14.8	9,548	-0.15%
2023/11/28	5	28.65	0	0.00	28.65	5	9,959	0.05%
2023/11/24	19.2	28.59	3	28.68	28.70	16.2	13,318	0.12%
2023/11/22	8.3	28.37	6	28.43	28.40	2.3	13,447	0.02%
2023/11/21	2.1	28.75	1.3	28.75	28.65	0.8	13,455	0.01%
2023/11/20	27	28.70	12	28.72	28.70	15	13,469	0.11%
2023/11/17	9	28.39	10	28.30	28.40	-1	13,484	-0.01%
2023/11/16	12.4	28.30	1	28.40	28.35	11.4	13,492	0.08%
2023/11/15	58.2	28.21	38.2	28.38	28.35	20	13,464	0.15%
2023/11/14	0	0.00	2	27.68	27.80	-2	13,269	-0.02%
2023/11/13	8	27.52	1	27.70	27.55	7	13,298	0.05%
2023/11/10	1.5	27.53	5	27.50	27.45	-3.6	13,308	-0.03%
2023/11/09	10.2	27.55	0	0.00	27.40	10.2	13,340	0.08%
2023/11/08	9.2	27.66	5	27.70	27.70	4.2	13,345	0.03%
2023/11/07	6	28.15	1	28.10	28.15	5	13,257	0.04%
2023/11/06	1	28.20	6	28.17	28.30	-5	13,266	-0.04%
2023/11/03	22.1	27.95	2	27.90	27.85	20.1	13,249	0.15%
2023/11/02	5	27.65	16.3	27.81	27.95	-11.3	13,294	-0.08%
2023/11/01	14.5	27.06	10	26.95	27.40	4.5	13,205	0.03%
2023/10/31	26.6	27.42	13	27.36	27.00	13.6	13,095	0.10%
2023/10/30	22.7	27.73	9	27.68	27.75	13.7	12,958	0.11%
2023/10/27	27.3	28.31	8	28.25	28.50	19.2	12,743	0.15%
2023/10/26	32.3	28.74	9	28.83	28.65	23.3	12,618	0.18%
2023/10/25	53.2	29.88	23	29.77	29.65	30.2	12,433	0.24%
2023/10/24	2	32.80	1	32.65	32.40	1	11,974	0.01%
2023/10/23	2	32.85	0	0.00	32.70	2	12,173	0.02%
2023/10/20	1	32.75	0	0.00	32.65	1	12,192	0.01%
2023/10/19	0	0.00	3.6	32.71	32.80	-3.6	12,218	-0.03%
2023/10/18	6	32.19	7	32.15	32.20	-1	12,263	-0.01%
2023/10/17	0.1	32.20	2.2	32.60	32.45	-2.1	12,239	-0.02%
2023/10/16	22.1	32.30	0.3	32.30	32.25	21.8	12,306	0.18%
2023/10/13	5	32.80	2	32.90	32.90	3	12,388	0.02%
2023/10/12	12	32.36	2	32.58	32.80	10	12,441	0.08%
2023/10/11	20.3	32.68	3	32.80	32.75	17.3	12,422	0.14%
2023/10/06	2.2	32.73	7	32.79	32.70	-4.9	12,391	-0.04%
2023/10/05	4	32.40	6	32.40	32.35	-2	12,369	-0.02%
2023/10/04	1.3	31.58	3	31.75	31.65	-1.7	12,303	-0.01%
2023/10/03	0.2	32.30	1	32.55	32.20	-0.8	12,316	-0.01%
2023/10/02	1.3	31.82	2	31.45	31.70	-0.7	12,245	-0.01%
2023/09/28	4.6	31.75	2	32.00	31.65	2.6	12,136	0.02%
2023/09/27	21.3	32.09	10	32.19	32.05	11.3	12,051	0.09%
2023/09/26	25.3	33.08	3	33.08	32.75	22.3	11,911	0.19%
2023/09/25	0	0.00	5	33.85	33.80	-5	11,826	-0.04%
2023/09/22	4	32.64	5	32.95	33.30	-1	11,784	-0.01%
2023/09/21	32	33.79	23.3	33.65	33.55	8.7	11,775	0.07%
2023/09/20	25.1	33.94	24	34.17	34.05	1.1	11,774	0.01%
2023/09/19	13.6	34.41	11	34.33	34.35	2.6	11,771	0.02%
2023/09/18	3	34.68	4	34.70	34.70	-1	12,092	-0.01%
2023/09/15	13.3	34.84	50.2	34.93	35.00	-36.9	12,366	-0.30%
2023/09/14	12	34.73	8	34.56	34.35	4	12,650	0.03%
2023/09/13	1.2	34.20	6	34.23	34.15	-4.8	13,280	-0.04%
2023/09/12	0.1	34.30	2	34.20	34.00	-2	14,031	-0.01%
2023/09/11	8.3	34.18	6	34.10	33.75	2.3	14,181	0.02%
2023/09/08	0.1	34.20	6	34.19	34.55	-5.9	14,275	-0.04%
2023/09/07	36	34.52	32	34.44	34.35	4	14,250	0.03%
2023/09/06	4.1	33.97	31	33.94	33.95	-26.9	14,042	-0.19%
2023/09/05	3	33.58	8	33.99	33.85	-5	14,043	-0.04%
2023/09/04	31.2	33.32	6	33.37	33.50	25.2	14,070	0.18%
2023/09/01	46.1	33.60	76	33.73	33.20	-29.9	14,047	-0.21%
2023/08/31	161.3	34.39	70	34.11	33.70	91.3	13,780	0.66%	大買/
2023/08/30	197.3	34.51	269.4	34.83	34.75	-72.1	12,862	-0.56%	大買/大賣/
2023/08/29	2.2	32.24	17.5	32.14	32.35	-15.3	10,765	-0.14%
2023/08/28	0.1	31.20	7.3	31.41	31.15	-7.2	10,635	-0.07%
2023/08/25	3	30.95	0	0.00	30.95	3	10,695	0.03%
2023/08/24	5.1	31.00	6	31.10	31.15	-0.9	10,738	-0.01%
2023/08/23	4.7	31.03	4	30.99	31.20	0.7	10,762	0.01%
2023/08/22	1.1	30.36	0	0.00	30.20	1.1	10,770	0.01%
2023/08/21	1	30.20	2	30.38	30.35	-1	10,745	-0.01%
2023/08/18	4.2	30.21	5	30.23	30.15	-0.8	10,788	-0.01%
2023/08/17	7	30.19	9	29.83	30.35	-2	10,883	-0.02%
2023/08/16	3.1	30.02	1	30.00	30.05	2.1	10,881	0.02%
2023/08/15	2.7	30.46	1.2	30.49	30.35	1.6	10,912	0.01%
2023/08/14	8.2	30.05	1	30.10	30.15	7.2	11,020	0.06%
2023/08/11	2.2	30.40	0	0.00	30.45	2.2	11,021	0.02%
2023/08/10	4.1	30.46	0	0.00	30.45	4.1	11,098	0.04%
2023/08/09	1.1	30.99	9	30.76	30.90	-7.9	11,168	-0.07%
2023/08/08	16.3	30.99	1	31.65	30.95	15.3	11,212	0.14%
2023/08/07	2.1	31.61	1	32.05	31.65	1.1	11,158	0.01%
2023/08/04	1	31.15	3	31.65	31.90	-2	11,177	-0.02%
2023/08/02	3.2	31.40	0	0.00	31.20	3.2	11,256	0.03%
2023/08/01	3	31.67	1	31.65	31.80	2	11,198	0.02%
2023/07/31	19	31.41	4.1	31.52	31.20	14.9	11,221	0.13%
2023/07/28	7.1	31.16	3	31.38	31.15	4.1	11,173	0.04%
2023/07/27	3	30.50	1	30.45	30.60	2	11,179	0.02%
2023/07/26	13.2	30.02	38	30.18	30.10	-24.8	11,116	-0.22%
2023/07/25	2	30.93	6	31.13	31.00	-4	10,987	-0.04%
2023/07/24	16	30.87	1	30.80	30.70	15	11,174	0.13%
2023/07/21	6.5	31.00	1	31.10	31.10	5.5	11,525	0.05%
2023/07/20	4.2	31.60	1.1	31.70	31.35	3.1	11,807	0.03%
2023/07/19	3	31.90	2	32.45	31.80	1	11,890	0.01%
2023/07/18	18.5	32.36	11	32.14	32.15	7.5	11,929	0.06%
2023/07/17	3.9	31.84	6	32.37	32.50	-2.1	11,840	-0.02%
2023/07/14	1.1	32.14	2.1	32.10	32.15	-1	11,822	-0.01%
2023/07/13	3	32.23	1	32.10	32.05	2	11,852	0.02%
2023/07/12	7.8	31.94	1	32.05	31.85	6.8	11,829	0.06%
2023/07/11	18	32.00	0.1	32.05	31.95	18	11,816	0.15%
2023/07/10	2.3	31.90	2	31.78	31.80	0.3	11,877	0.00%
2023/07/07	9	32.02	2	32.00	32.25	7	11,850	0.06%
2023/07/06	7.5	32.44	1	32.55	32.35	6.5	11,904	0.05%
2023/07/05	0	0.00	23	32.59	32.50	-23	11,947	-0.19%
2023/07/04	12	32.34	1	32.40	32.25	11	12,065	0.09%
2023/07/03	10	32.61	3	32.65	32.50	7	12,168	0.06%
2023/06/30	4	32.66	4	32.70	32.70	0	12,558	0.00%
2023/06/29	64	32.85	61	32.80	32.70	3	12,708	0.02%
2023/06/28	5	32.55	3	32.55	32.40	2	12,606	0.02%
2023/06/27	7.1	32.65	5	32.66	32.75	2.1	12,610	0.02%
2023/06/26	2.5	32.38	11	32.82	32.85	-8.5	12,530	-0.07%
2023/06/21	22.2	32.29	2.3	32.27	32.25	20	12,162	0.16%
2023/06/20	48.6	32.99	0	0.00	32.60	48.6	11,776	0.41%
2023/06/19	27.6	35.05	21.5	35.12	34.90	6.1	11,043	0.06%
2023/06/16	30.5	34.33	64.1	34.61	34.85	-33.6	10,242	-0.33%
2023/06/15	34	33.86	14	33.99	33.90	20	9,409	0.21%
2023/06/14	10	33.65	50.1	33.66	33.60	-40.1	9,278	-0.43%
2023/06/13	3	32.92	27.3	32.81	32.80	-24.3	9,067	-0.27%
2023/06/12	55	32.29	46.5	32.41	32.40	8.5	8,934	0.10%
2023/06/09	12	32.10	1	32.10	32.10	11	8,861	0.12%
2023/06/08	63	32.36	9	32.31	32.30	54	8,748	0.62%
2023/06/07	17.1	33.09	2	33.25	33.00	15.1	8,599	0.18%
2023/06/06	7	33.54	3	33.65	33.30	4	8,500	0.05%
2023/06/05	17.1	33.51	1.2	33.60	33.40	15.9	8,386	0.19%
2023/06/02	52	33.97	48	34.04	33.85	4	8,263	0.05%
2023/06/01	2	33.58	44	33.65	33.65	-42	8,137	-0.52%
2023/05/31	10	33.37	3	33.42	33.30	7	8,351	0.08%
2023/05/30	1	33.05	2.1	33.10	33.10	-1.1	8,342	-0.01%
2023/05/29	6	33.33	4	33.53	33.40	2	8,334	0.02%
2023/05/26	2	33.05	3	33.15	32.95	-1	8,319	-0.01%
2023/05/25	8	32.85	0	0.00	32.90	8	8,254	0.10%
2023/05/24	1	32.80	0	0.00	32.90	1	8,261	0.01%
2023/05/23	16.2	32.83	10	32.61	32.80	6.2	8,222	0.08%
2023/05/22	9	32.72	0	0.00	32.70	9	8,125	0.11%
2023/05/19	4.1	32.81	0	0.00	32.80	4.1	8,091	0.05%
2023/05/18	2	32.73	13	32.76	32.90	-11	8,088	-0.14%
2023/05/17	2.1	32.13	0	0.00	32.20	2.1	8,181	0.03%
2023/05/16	6.2	32.20	7	32.40	32.05	-0.8	8,164	-0.01%
2023/05/15	0.1	31.96	2	32.50	32.45	-2	8,088	-0.02%
2023/05/12	2	32.00	0	0.00	31.90	2	8,018	0.02%
2023/05/11	2	32.00	0	0.00	31.85	2	7,930	0.03%
2023/05/10	2.1	32.33	0	0.00	32.30	2.1	7,880	0.03%
2023/05/09	4	33.11	5	33.01	32.65	-1	7,843	-0.01%
2023/05/08	0.1	32.60	2	32.60	32.50	-2	7,753	-0.03%
2023/05/05	2.1	32.37	1.9	32.33	32.50	0.2	7,867	0.00%
2023/05/03	6.2	32.12	0	0.00	32.20	6.2	8,107	0.08%
2023/05/02	1	32.70	2	32.83	32.80	-1	8,114	-0.01%
2023/04/28	2	32.35	3	32.25	32.20	-1	8,245	-0.01%
2023/04/27	5	32.12	6	32.37	32.50	-1	8,149	-0.01%
2023/04/26	30.1	31.77	2	32.25	31.80	28.1	7,934	0.35%
2023/04/25	44.1	33.25	2	33.30	33.20	42.1	7,548	0.56%
2023/04/24	2.3	34.09	2	34.15	34.25	0.3	7,196	0.00%
2023/04/21	7.5	33.71	145	33.70	33.70	-137.5	7,057	-1.95%	大賣/鉅額交易
2023/04/19	9	34.00	13.2	33.97	33.95	-4.2	7,030	-0.06%
2023/04/18	8.1	34.43	1	34.60	34.30	7.1	6,999	0.10%
2023/04/17	0	0.00	1	34.65	34.70	-1	7,015	-0.01%
2023/04/14	2	34.55	3	34.68	34.65	-1	6,975	-0.01%
2023/04/13	12.1	34.75	4	34.91	34.65	8.1	6,962	0.12%
2023/04/12	3	35.25	0	0.00	35.20	3	6,934	0.04%
2023/04/11	0.5	35.32	6	35.31	35.15	-5.5	6,956	-0.08%
2023/04/10	146	34.96	0	0.00	34.85	146	6,928	2.11%	大買/鉅額交易
2023/04/07	2	35.15	10	35.29	35.15	-8	6,901	-0.12%
2023/04/06	6.1	34.28	12	34.29	34.35	-5.9	6,843	-0.09%
2023/03/31	54	35.55	41	35.47	35.05	13	6,913	0.19%
2023/03/30	10	34.66	6	34.65	34.75	4	6,823	0.06%
2023/03/29	8.3	33.72	1	33.70	33.70	7.3	7,160	0.10%
2023/03/28	7.1	33.91	29	33.84	33.90	-22	7,666	-0.29%
2023/03/27	5.1	34.60	3	34.52	34.70	2.1	8,103	0.03%
2023/03/24	2	34.75	15	34.57	34.70	-13	8,582	-0.15%
2023/03/23	5	34.15	3	34.13	34.05	2	8,562	0.02%
2023/03/22	2	34.17	0.5	34.35	34.10	1.5	8,649	0.02%
2023/03/21	2	34.20	2	34.30	34.25	0	8,762	0.00%
2023/03/20	1	34.25	5	34.18	34.25	-4	8,885	-0.05%
2023/03/17	1	33.70	13	34.02	33.90	-12	8,980	-0.13%
2023/03/16	3	33.48	13	33.41	33.25	-10	9,015	-0.11%
2023/03/15	14.5	33.69	0	0.00	33.60	14.5	9,141	0.16%
2023/03/14	0.2	33.73	0	0.00	33.55	0.2	9,395	0.00%
2023/03/13	4	33.74	0	0.00	34.00	4	9,665	0.04%
2023/03/10	13.2	34.29	6	34.43	34.10	7.2	9,766	0.07%
2023/03/09	8	35.03	2.4	35.12	34.80	5.6	9,925	0.06%
2023/03/08	10.6	34.83	4	34.86	34.90	6.5	9,992	0.07%
2023/03/07	18.1	35.19	1	35.05	35.05	17.1	9,979	0.17%
2023/03/06	6	35.53	4	35.55	35.35	2	9,939	0.02%
2023/03/03	7	35.58	27.2	35.76	35.75	-20.2	9,930	-0.20%
2023/03/02	15	34.64	14.4	34.79	34.80	0.6	9,716	0.01%
2023/03/01	11	33.87	5	34.20	34.30	6	9,791	0.06%
2023/02/24	4	34.50	0	34.45	34.45	4	9,864	0.04%
2023/02/23	0	34.80	2	34.70	34.65	-2	9,994	-0.02%
2023/02/22	8	34.64	24	34.58	34.60	-16	10,317	-0.15%
2023/02/21	3.1	35.10	0	0.00	35.05	3.1	10,363	0.03%
2023/02/20	16	35.27	10.3	35.20	35.20	5.7	10,530	0.05%
2023/02/17	0	35.00	0.1	35.15	35.05	-0.1	10,622	0.00%
2023/02/16	7.1	35.07	8	35.14	35.10	-0.9	10,763	-0.01%
2023/02/15	36.3	35.02	9.4	35.05	35.30	26.9	10,954	0.25%
2023/02/14	1.1	36.31	4.2	36.25	36.35	-3.1	10,753	-0.03%
2023/02/13	4	35.56	1	35.30	35.60	3	10,786	0.03%
2023/02/10	1.1	36.00	2	35.85	35.80	-0.9	10,897	-0.01%
2023/02/09	0	36.50	0	0.00	36.40	0	11,110	0.00%
2023/02/08	2	36.60	1	36.60	36.45	1	11,197	0.01%
2023/02/07	0	36.30	0	0.00	36.25	0	11,248	0.00%
2023/02/06	6.1	36.46	0	0.00	36.30	6.1	11,288	0.05%
2023/02/03	36.3	37.23	7	37.11	37.25	29.3	11,319	0.26%
2023/02/02	2	36.62	52.5	36.45	37.30	-50.5	11,337	-0.45%
2023/02/01	1	35.65	1	36.00	35.70	0	11,258	0.00%
2023/01/31	3	35.58	1	35.80	35.80	2	11,369	0.02%
2023/01/30	0	0.00	14.3	35.50	35.50	-14.3	11,663	-0.12%
2023/01/17	10	34.45	0	0.00	34.60	10	11,538	0.09%
2023/01/16	2	34.33	0	0.00	34.45	2	11,583	0.02%
2023/01/13	1	34.55	4	34.40	34.50	-3	11,592	-0.03%
2023/01/12	3	35.10	3	35.25	34.95	0	11,746	0.00%
2023/01/11	1	35.05	0	0.00	35.00	1	11,887	0.01%
2023/01/10	0	0.00	5	35.35	35.20	-5	12,021	-0.04%
2023/01/09	30	35.13	11.1	35.10	35.20	18.9	12,103	0.16%
2023/01/06	1	34.20	17	34.48	34.75	-16	12,190	-0.13%
2023/01/05	3	34.48	4	34.71	34.20	-1	12,214	-0.01%
2023/01/04	0	0.00	1	34.35	34.20	-1	12,226	-0.01%
2023/01/03	0	0.00	0.2	33.90	34.25	-0.2	12,334	0.00%
2022/12/29	0	33.70	5	34.10	33.75	-5	12,387	-0.04%
2022/12/28	24.1	33.85	1	33.65	33.60	23.1	12,464	0.19%
2022/12/27	2	34.40	0	0.00	34.30	2	12,501	0.02%
2022/12/26	0.1	34.48	2.2	34.97	34.20	-2.1	12,507	-0.02%
2022/12/23	3.1	34.25	13	34.88	35.00	-9.9	12,606	-0.08%
2022/12/22	0	0.00	12.5	34.85	34.80	-12.5	12,556	-0.10%
2022/12/21	0.1	34.50	17	34.55	34.85	-17	12,271	-0.14%
2022/12/20	6	34.79	39.1	35.29	34.75	-33.1	11,820	-0.28%
2022/12/19	2.1	35.26	6	35.08	35.20	-3.9	11,406	-0.03%
2022/12/16	7	34.93	8	35.29	34.85	-1	10,910	-0.01%
2022/12/15	18	35.10	18	35.21	35.25	0	10,491	0.00%
2022/12/14	2	35.30	36	35.28	35.30	-34	10,477	-0.32%
2022/12/13	11	34.80	9.1	34.93	34.75	1.9	10,371	0.02%
2022/12/12	0.1	34.41	4	34.48	34.60	-3.9	10,278	-0.04%
2022/12/09	2.1	33.61	8.2	33.91	33.95	-6.1	10,214	-0.06%
2022/12/08	10	33.04	6.1	33.46	33.70	3.9	10,154	0.04%
2022/12/07	14.2	34.05	3	34.03	33.80	11.2	10,038	0.11%
2022/12/06	41.1	34.91	5	34.95	34.50	36.1	9,946	0.36%
2022/12/05	24.2	35.87	10	36.17	35.85	14.2	9,704	0.15%
2022/12/02	6	35.41	3	35.10	35.15	3	9,532	0.03%
2022/12/01	27	35.26	7	35.29	35.15	20	9,418	0.21%
2022/11/30	1	34.65	3	34.32	34.65	-2	9,232	-0.02%
2022/11/29	4	33.95	2	33.78	34.20	2	9,174	0.02%
2022/11/28	3.1	33.88	2	33.95	33.95	1.1	9,148	0.01%
2022/11/25	6	34.19	0	0.00	34.20	6	9,103	0.07%
2022/11/24	0	0.00	5	34.53	34.75	-5	9,037	-0.06%
2022/11/23	11	34.99	4	34.76	34.70	7	8,985	0.08%
2022/11/22	3	34.35	4.5	34.24	34.70	-1.5	8,874	-0.02%
2022/11/21	9	34.37	3	34.62	34.20	6	8,870	0.07%
2022/11/18	5	34.73	8.5	34.73	34.85	-3.5	8,672	-0.04%
2022/11/17	6	33.73	6	33.66	33.70	0	8,387	0.00%
2022/11/16	2	34.02	35.2	34.13	34.10	-33.1	8,322	-0.40%
2022/11/15	7	33.60	0	0.00	33.65	7	8,156	0.09%
2022/11/14	8	33.45	7	33.65	33.75	1	8,112	0.01%
2022/11/11	62	34.10	28	33.96	33.75	34	8,049	0.42%
2022/11/10	13	32.62	7	32.61	32.75	6	7,906	0.08%
2022/11/09	1	32.40	17.5	32.47	32.55	-16.5	7,938	-0.21%
2022/11/08	8	32.64	11	32.36	32.30	-3	7,909	-0.04%
2022/11/07	5	32.19	16.5	32.50	32.90	-11.5	7,944	-0.15%
2022/11/04	2	30.73	3	31.02	31.00	-1	7,906	-0.01%
2022/11/03	2	30.25	5	30.35	30.55	-3	8,038	-0.04%
2022/11/02	1.2	30.26	1	30.35	30.20	0.2	8,223	0.00%
2022/11/01	0	0.00	10	30.15	30.30	-10	8,306	-0.12%
2022/10/31	27.3	29.47	46	29.54	29.80	-18.7	8,313	-0.22%
2022/10/28	21.4	28.91	42	29.12	28.70	-20.6	8,218	-0.25%
2022/10/27	8.1	30.09	7	30.04	30.00	1	7,971	0.01%
2022/10/26	24.6	29.82	19	30.06	30.05	5.6	7,935	0.07%
2022/10/25	4	31.79	3	32.07	31.60	1	7,657	0.01%
2022/10/24	3	32.32	12	32.15	32.10	-9	7,702	-0.12%
2022/10/21	6.1	31.84	0	0.00	31.80	6.1	7,828	0.08%
2022/10/20	6.1	31.65	10	31.95	32.15	-3.9	8,356	-0.05%
2022/10/19	8	32.34	2	32.20	32.00	6	8,243	0.07%
2022/10/18	1	32.94	2.7	32.91	32.95	-1.7	8,149	-0.02%
2022/10/17	2	32.00	6	32.03	32.60	-4	8,066	-0.05%
2022/10/14	3	32.35	13.1	32.28	32.45	-10.1	8,042	-0.13%
2022/10/13	5	30.80	1	31.20	30.55	4	8,064	0.05%
2022/10/12	1	31.25	2.5	31.04	31.45	-1.5	8,099	-0.02%
2022/10/11	13.5	30.83	0	0.00	30.40	13.5	8,126	0.17%
2022/10/07	7.1	32.30	1	32.10	32.15	6.1	8,164	0.07%
2022/10/06	3	31.92	4	31.91	32.00	-1	8,261	-0.01%
2022/10/05	11.8	32.41	7.1	32.58	32.50	4.8	8,371	0.06%
2022/10/04	2.1	31.67	8.7	31.89	32.20	-6.6	8,509	-0.08%
2022/10/03	4.1	30.58	1	31.00	31.00	3.1	8,488	0.04%
2022/09/30	15	30.23	19.9	30.55	31.15	-4.9	8,626	-0.06%
2022/09/29	15.1	29.74	43	30.15	30.70	-27.9	8,552	-0.33%
2022/09/28	14	29.57	7	30.09	29.10	7	8,756	0.08%
2022/09/26	16.3	29.84	6	29.85	29.65	10.3	9,039	0.11%
2022/09/23	0.3	30.93	0	0.00	31.00	0.3	9,169	0.00%
2022/09/22	4.4	30.77	1	31.05	30.90	3.4	9,364	0.04%
2022/09/21	1.1	30.97	1	31.40	31.40	0.1	9,314	0.00%
2022/09/20	2.6	31.25	0.9	31.39	31.30	1.7	9,265	0.02%
2022/09/19	1.1	31.22	0	0.00	31.25	1.1	9,310	0.01%
2022/09/16	2	31.33	2	31.60	31.80	0	9,351	0.00%
2022/09/15	3.3	31.58	0	0.00	31.30	3.3	9,363	0.04%
2022/09/14	1.2	31.33	3	30.85	31.35	-1.8	9,520	-0.02%
2022/09/13	6.2	32.05	1.5	31.90	31.85	4.7	9,571	0.05%
2022/09/12	0	0.00	0	32.50	32.55	0	9,616	0.00%
2022/09/08	1	32.34	8.4	31.68	32.25	-7.4	9,847	-0.08%
2022/09/07	4.9	30.58	0	0.00	30.75	4.9	9,787	0.05%
2022/09/06	1.5	31.12	17	31.27	31.00	-15.5	9,815	-0.16%
2022/09/05	4.2	31.86	3	31.88	31.70	1.2	9,864	0.01%
2022/09/02	4.3	32.69	0	0.00	32.30	4.3	9,928	0.04%
2022/09/01	2	32.70	21	32.76	32.80	-19	9,958	-0.19%
2022/08/31	4	32.65	4.3	32.92	32.95	-0.3	9,982	0.00%
2022/08/30	15.1	32.67	34	32.66	32.70	-18.9	10,206	-0.19%
2022/08/29	33.1	32.51	34	32.60	32.60	-0.9	10,220	-0.01%
2022/08/26	21.1	33.46	16.5	33.52	33.40	4.6	10,284	0.04%
2022/08/25	7.3	32.87	17.1	32.89	32.90	-9.8	10,528	-0.09%
2022/08/24	18.2	32.67	16	32.49	32.55	2.2	10,570	0.02%
2022/08/23	0.1	32.91	0	0.00	32.85	0.1	10,565	0.00%
2022/08/22	8	33.04	0	0.00	33.15	8	10,657	0.08%
2022/08/19	10	33.30	5	33.35	33.30	5	10,653	0.05%
2022/08/18	10.1	32.38	3	32.40	32.70	7.1	10,592	0.07%
2022/08/17	6	32.75	8	32.82	32.80	-2	10,521	-0.02%
2022/08/16	9.2	33.36	22	33.35	33.25	-12.8	10,444	-0.12%
2022/08/15	24.1	33.44	13	33.39	33.45	11.1	10,401	0.11%
2022/08/12	40	33.31	14	33.07	33.45	26	10,421	0.25%
2022/08/11	5	32.49	10.2	32.05	32.75	-5.2	10,414	-0.05%
2022/08/10	12.5	31.26	9	31.31	31.15	3.5	10,279	0.03%
2022/08/09	6.1	32.12	17	32.01	32.10	-10.9	10,118	-0.11%
2022/08/08	7	33.06	5	33.17	33.50	2	9,930	0.02%
2022/08/05	3	32.92	4	32.85	33.05	-1	9,830	-0.01%
2022/08/04	46.2	31.86	2	32.15	32.15	44.2	9,796	0.45%
2022/08/03	14	32.01	8	31.95	32.05	6	9,776	0.06%
2022/08/02	5.1	32.18	0	0.00	32.05	5.1	9,797	0.05%
2022/08/01	12	32.61	32	32.68	33.10	-20	9,756	-0.20%
2022/07/29	14	32.56	7	32.53	32.65	7	9,732	0.07%
2022/07/28	24.3	32.32	12	32.45	32.50	12.3	9,759	0.13%
2022/07/27	98	32.44	85	33.02	32.85	13	9,603	0.14%
2022/07/26	3.3	31.74	3	31.55	31.55	0.3	9,139	0.00%
2022/07/25	6	31.93	4	32.10	32.20	2	9,287	0.02%
2022/07/22	13.5	32.27	13	32.39	32.55	0.5	9,478	0.01%
2022/07/21	11	32.11	20	32.09	32.35	-9	9,774	-0.09%
2022/07/20	11.1	32.09	19	32.18	32.10	-7.9	9,813	-0.08%
2022/07/19	7.2	30.67	9	31.12	31.25	-1.8	9,780	-0.02%
2022/07/18	9	30.34	6	30.33	30.45	3	9,739	0.03%
2022/07/15	10.2	29.60	1	30.30	30.30	9.2	9,742	0.09%
2022/07/14	14	28.65	11	29.14	29.25	3	9,850	0.03%
2022/07/13	12.8	29.13	21	29.12	29.00	-8.3	9,800	-0.08%
2022/07/12	4	29.76	0	0.00	29.30	4	9,693	0.04%
2022/07/11	5	31.04	10	31.05	31.00	-5	9,531	-0.05%
2022/07/08	10.1	31.12	6	31.42	31.00	4.1	9,610	0.04%
2022/07/07	6	30.05	4	30.38	30.45	2	9,572	0.02%
2022/07/06	24	30.08	2.7	30.91	29.70	21.3	9,651	0.22%
2022/07/05	6	31.12	3.5	31.68	31.25	2.5	9,454	0.03%
2022/07/04	4.4	32.40	9	32.51	32.20	-4.6	9,280	-0.05%
2022/07/01	32.1	33.90	32	33.04	32.50	0.1	9,342	0.00%
2022/06/30	45.1	34.86	41	35.14	35.50	4.1	9,292	0.04%
2022/06/29	1	36.50	4	36.16	36.50	-3	9,243	-0.03%
2022/06/28	10	36.29	1	36.30	36.20	9	9,377	0.10%
2022/06/27	1	36.30	4	36.64	36.80	-3	9,526	-0.03%
2022/06/24	2	35.95	1	36.10	36.00	1	9,628	0.01%
2022/06/23	7	35.61	3	35.95	35.25	4	9,642	0.04%
2022/06/22	16.1	35.91	11	36.01	35.70	5.1	9,706	0.05%
2022/06/21	17.1	36.95	5	36.96	37.30	12.1	9,621	0.13%
2022/06/20	4	36.93	4	36.82	36.70	0	9,595	0.00%
2022/06/17	11.1	36.75	0	0.00	37.80	11.1	9,516	0.12%
2022/06/16	15.1	38.39	15	38.43	37.80	0.1	9,344	0.00%
2022/06/15	1.1	38.26	1.4	38.19	38.15	-0.3	9,452	0.00%
2022/06/14	0.3	37.90	0	0.00	38.45	0.3	9,591	0.00%
2022/06/13	7.5	38.10	1	38.05	38.00	6.5	9,627	0.07%
2022/06/10	1	38.90	4	39.00	39.10	-3	9,737	-0.03%
2022/06/09	0	39.55	0	0.00	39.50	0	9,817	0.00%
2022/06/08	33	39.82	27	40.06	39.90	6	9,985	0.06%
2022/06/07	2	40.68	1	40.50	40.50	1	9,921	0.01%
2022/06/06	24	40.34	25	40.80	40.70	-1	10,080	-0.01%
2022/06/02	45.1	40.67	56.1	40.69	40.75	-11	10,340	-0.11%
2022/06/01	0	0.00	4	39.64	39.60	-4	10,413	-0.04%
2022/05/31	2	39.25	4.1	39.55	39.50	-2.1	10,608	-0.02%
2022/05/30	3	39.32	1	39.20	39.45	2	11,065	0.02%
2022/05/27	3	38.97	10	38.99	39.00	-7	11,111	-0.06%
2022/05/26	2.1	38.67	11	38.85	38.60	-8.9	11,346	-0.08%
2022/05/25	13.4	38.77	5	38.94	38.95	8.4	11,638	0.07%
2022/05/24	7.2	39.08	21	39.28	38.70	-13.8	12,178	-0.11%
2022/05/23	1	39.25	1	39.25	39.30	0	12,366	0.00%
2022/05/20	7	39.27	13	39.55	39.30	-6	12,770	-0.05%
2022/05/19	21	39.29	17.1	39.33	39.75	3.9	13,050	0.03%
2022/05/18	19	39.36	18	39.31	39.20	1	13,666	0.01%
2022/05/17	6	38.95	7	38.90	38.90	-1	15,037	-0.01%
2022/05/16	13	38.33	21	38.42	38.35	-8	15,278	-0.05%
2022/05/13	0	0.00	3.2	38.02	38.00	-3.2	15,469	-0.02%
2022/05/12	6.3	37.49	9	37.87	37.40	-2.7	15,737	-0.02%
2022/05/11	7	37.44	4	37.56	37.60	3	16,417	0.02%
2022/05/10	6	37.72	2	37.53	37.95	4	16,902	0.02%
2022/05/09	14	37.81	10	37.69	37.60	4	17,082	0.02%
2022/05/06	8.1	38.24	4	38.40	38.35	4.1	17,374	0.02%
2022/05/05	10	39.03	2	39.22	39.20	8	17,888	0.04%
2022/05/04	1	38.50	2	38.35	38.40	-1	18,995	-0.01%
2022/05/03	6.1	38.14	4	38.25	38.30	2.1	19,183	0.01%
2022/04/29	14	38.53	12.3	38.89	38.20	1.8	19,383	0.01%
2022/04/28	17.2	37.79	16	37.94	37.75	1.2	19,304	0.01%
2022/04/27	29	37.95	19	37.88	38.25	10	19,122	0.05%
2022/04/26	6.1	38.16	15	38.09	38.00	-8.9	18,813	-0.05%
2022/04/25	18	38.53	3.2	38.71	38.15	14.8	18,753	0.08%
2022/04/22	2.2	39.80	9	39.78	39.80	-6.8	18,668	-0.04%
2022/04/21	7.4	40.21	2.5	40.10	40.05	4.9	18,770	0.03%
2022/04/20	7.4	40.11	15	39.94	40.45	-7.6	18,855	-0.04%
2022/04/19	1.1	38.91	0.1	38.90	39.00	1	18,729	0.01%
2022/04/18	5	38.30	24	37.94	38.40	-19	18,832	-0.10%
2022/04/15	9.2	38.24	2	38.40	38.20	7.2	18,894	0.04%
2022/04/14	7.7	39.05	3	38.90	38.80	4.7	18,929	0.02%
2022/04/13	8	39.16	4	39.00	39.90	4	18,917	0.02%
2022/04/12	24.2	39.28	4.2	39.08	38.75	20	18,934	0.11%
2022/04/11	18	39.78	37	39.81	39.75	-19	18,848	-0.10%
2022/04/08	6	39.97	2.5	40.02	39.90	3.5	18,916	0.02%
2022/04/07	2.3	39.33	1	39.60	39.35	1.3	19,087	0.01%
2022/04/06	19.1	39.51	0	0.00	39.45	19.1	19,024	0.10%
2022/04/01	13.2	40.08	12	39.90	40.35	1.2	18,941	0.01%
2022/03/31	6.5	40.29	5	40.24	40.10	1.5	18,815	0.01%
2022/03/30	7.8	40.42	2	40.90	40.50	5.8	18,708	0.03%
2022/03/29	9.2	40.83	2	40.90	40.60	7.2	18,636	0.04%
2022/03/28	7	41.00	3.1	41.13	41.20	3.9	18,670	0.02%
2022/03/25	3.2	41.32	16.3	41.33	41.25	-13.1	18,715	-0.07%
2022/03/24	11.1	41.68	4	41.83	41.85	7.1	18,630	0.04%
2022/03/23	3.1	42.37	3	42.50	42.30	0.1	18,635	0.00%
2022/03/22	0.1	42.23	3	42.18	42.25	-2.9	18,669	-0.02%
2022/03/21	4.3	42.53	7	42.29	42.25	-2.7	18,768	-0.01%
2022/03/18	4.3	41.97	10	42.08	42.45	-5.7	18,886	-0.03%
2022/03/17	2	41.70	5	41.68	41.95	-3	18,767	-0.02%
2022/03/16	25.1	40.55	25	40.26	40.40	0.1	18,706	0.00%
2022/03/15	39.2	40.85	53	40.85	40.50	-13.9	18,785	-0.07%
2022/03/14	7	41.64	36	41.48	41.70	-29	18,847	-0.15%
2022/03/11	54.6	41.34	2	41.35	41.25	52.6	18,876	0.28%
2022/03/10	5	42.37	7	42.46	42.20	-2	18,876	-0.01%
2022/03/09	17.2	41.53	3.1	41.55	41.50	14.1	18,976	0.07%
2022/03/08	43	42.34	36	41.92	41.55	7	19,118	0.04%
2022/03/07	42.8	43.06	23	43.04	43.40	19.7	18,966	0.10%
2022/03/04	46.6	44.57	19	44.66	44.60	27.6	18,895	0.15%
2022/03/03	56	44.68	53.1	44.71	45.00	2.9	18,963	0.02%
2022/03/02	6.1	43.82	3.1	43.75	44.05	3	18,800	0.02%
2022/03/01	11.5	44.16	12.7	44.12	44.20	-1.2	18,883	-0.01%
2022/02/25	14.2	43.99	73.4	43.71	43.50	-59.2	18,970	-0.31%
2022/02/24	19.4	43.11	18.5	43.18	43.10	0.9	19,199	0.00%
2022/02/23	7.1	44.27	25	44.09	44.20	-17.9	19,408	-0.09%
2022/02/22	32.3	43.90	22	43.76	44.15	10.3	19,459	0.05%
2022/02/21	23.1	44.75	20	44.78	44.70	3.1	19,537	0.02%
2022/02/18	40	44.77	36	44.82	45.10	4	19,808	0.02%
2022/02/17	73.6	44.41	136	44.47	44.65	-62.4	19,340	-0.32%	大賣/
2022/02/16	11.1	43.46	50.7	43.50	43.25	-39.6	18,348	-0.22%
2022/02/15	23.2	42.97	25	42.92	42.90	-1.8	18,679	-0.01%
2022/02/14	52.7	42.61	10	42.78	42.85	42.7	19,095	0.22%
2022/02/11	18.3	43.13	75	43.48	43.55	-56.7	19,414	-0.29%
2022/02/10	23.2	42.60	86	42.72	42.90	-62.8	19,178	-0.33%
2022/02/09	14.1	41.93	34	42.16	42.20	-19.9	18,923	-0.11%
2022/02/08	23.1	41.93	99.1	41.95	42.10	-76	18,876	-0.40%
2022/02/07	139.1	41.53	74.8	41.33	41.00	64.3	18,776	0.34%	大買/
2022/01/26	130.7	41.01	184.7	41.18	41.00	-54	18,482	-0.29%	大買/大賣/
2022/01/25	17	39.02	15.5	38.98	38.60	1.5	17,733	0.01%
2022/01/24	19.5	38.48	11.8	38.62	38.65	7.6	18,024	0.04%
2022/01/21	14	39.39	8.3	39.48	39.35	5.7	18,201	0.03%
2022/01/20	18.3	40.04	0	0.00	40.05	18.3	18,862	0.10%
2022/01/19	5.1	40.40	0	0.00	40.20	5.1	19,777	0.03%
2022/01/18	0.2	40.65	5.1	40.90	40.40	-4.9	20,537	-0.02%
2022/01/17	0	0.00	4	40.33	40.60	-4	20,724	-0.02%
2022/01/14	18	39.44	0	0.00	39.45	18	21,057	0.09%
2022/01/13	9.1	40.30	3.1	40.61	40.15	6	21,238	0.03%
2022/01/12	17	39.76	11	39.45	40.05	6	21,442	0.03%
2022/01/11	20	39.84	12.1	40.06	39.75	8	21,870	0.04%
2022/01/10	6	40.20	3	40.32	40.45	3	21,798	0.01%
2022/01/07	7.2	40.89	5.1	40.88	40.75	2.1	21,872	0.01%
2022/01/06	5.1	41.58	5.1	41.60	41.50	0	21,905	0.00%
2022/01/05	22.1	41.84	28	41.83	41.95	-5.9	21,968	-0.03%
2022/01/04	6.1	41.26	6	41.35	41.35	0.1	21,985	0.00%
2022/01/03	12.2	41.34	39	41.91	41.10	-26.8	22,429	-0.12%
2021/12/30	48.1	42.21	49.2	41.98	42.20	-1.1	22,361	-0.01%
2021/12/29	10.2	41.71	5	41.74	41.85	5.2	22,336	0.02%
2021/12/28	17.2	41.60	7	41.56	41.70	10.2	22,408	0.05%
2021/12/27	6.1	41.26	6	41.35	41.30	0.1	22,469	0.00%
2021/12/24	2	41.40	7	41.34	41.25	-5	22,629	-0.02%
2021/12/23	4.9	41.23	5.1	41.36	41.35	-0.2	22,698	0.00%
2021/12/22	22	41.71	10	41.65	41.40	12	22,818	0.05%
2021/12/21	3.1	41.00	9	41.16	41.20	-5.9	22,722	-0.03%
2021/12/20	7	40.39	5	40.32	40.30	2	22,753	0.01%
2021/12/17	2.2	40.38	0	40.40	40.35	2.1	22,826	0.01%
2021/12/16	13.5	40.66	11	40.65	40.70	2.5	22,988	0.01%
2021/12/15	5	40.23	3.2	40.39	40.40	1.8	23,305	0.01%
2021/12/14	12.2	40.30	34.3	40.30	40.10	-22.1	23,794	-0.09%
2021/12/13	15.6	41.63	3.1	41.57	41.05	12.5	23,683	0.05%
2021/12/10	34.7	41.32	11	41.17	41.40	23.7	23,925	0.10%
2021/12/09	14.2	41.83	24.6	41.95	41.40	-10.4	23,887	-0.04%
2021/12/08	15.3	42.16	13.3	42.01	41.95	2.1	23,794	0.01%
2021/12/07	12.2	42.11	25.5	42.16	42.30	-13.3	23,780	-0.06%
2021/12/06	6.3	42.08	18.1	41.84	42.35	-11.9	23,816	-0.05%
2021/12/03	26.4	42.40	18.2	42.41	42.40	8.2	24,304	0.03%
2021/12/02	25.8	42.83	63.3	42.69	42.55	-37.4	24,432	-0.15%
2021/12/01	21.1	42.63	44.3	42.79	43.00	-23.2	24,358	-0.10%
2021/11/30	25.1	42.74	61.3	42.71	42.40	-36.2	24,448	-0.15%
2021/11/29	36.2	41.89	82	41.34	42.10	-45.8	24,434	-0.19%
2021/11/26	16	42.03	33	42.00	41.80	-17	24,593	-0.07%
2021/11/25	16.3	42.70	15.6	42.78	42.70	0.7	24,585	0.00%
2021/11/24	24.7	43.45	36	43.52	43.10	-11.3	24,578	-0.05%
2021/11/23	174.7	43.78	54.5	43.65	43.80	120.2	24,460	0.49%	大買/鉅額交易
2021/11/22	88.7	43.40	96	43.56	43.65	-7.3	24,134	-0.03%
2021/11/19	17.2	42.79	16	42.87	42.35	1.2	23,605	0.00%
2021/11/18	17.6	42.45	30.5	42.71	42.80	-12.9	23,597	-0.05%
2021/11/17	67.2	43.38	38.7	43.52	43.15	28.5	23,302	0.12%
2021/11/16	13.6	43.02	67	43.05	43.15	-53.4	22,936	-0.23%
2021/11/15	62.6	43.38	52.7	43.22	42.85	9.9	23,044	0.04%
2021/11/12	37.2	42.99	25.1	42.93	42.90	12.1	23,352	0.05%
2021/11/11	38.9	42.51	71.1	42.38	42.45	-32.2	23,098	-0.14%
2021/11/10	30.9	41.34	37	41.57	42.10	-6.2	23,002	-0.03%
2021/11/09	44.4	41.25	68.9	41.20	41.10	-24.5	23,778	-0.10%
2021/11/08	46	40.20	93	40.14	40.35	-47	23,818	-0.20%
2021/11/05	10.1	39.53	26	39.60	39.70	-15.9	24,236	-0.07%
2021/11/04	40	39.70	45	39.43	39.40	-5	24,460	-0.02%
2021/11/03	26.1	39.97	46	40.00	39.85	-19.9	24,723	-0.08%
2021/11/02	130	40.19	107.1	39.54	39.45	22.9	28,403	0.08%	大買/大賣/
2021/11/01	60	40.04	88	40.15	40.25	-28	29,275	-0.10%
2021/10/29	82	39.45	36	39.47	39.20	46	29,359	0.16%
2021/10/28	114.3	39.07	156	39.22	39.20	-41.7	29,546	-0.14%	大買/大賣/
2021/10/27	170.2	38.10	102.2	38.03	38.10	67.9	30,154	0.23%	大買/大賣/
2021/10/26	89.7	38.13	171	38.11	38.45	-81.4	29,739	-0.27%	大賣/
2021/10/25	48.2	36.87	22.2	36.78	37.30	26	29,347	0.09%
2021/10/22	44	36.87	55.5	36.95	37.15	-11.5	30,040	-0.04%
2021/10/21	39.4	36.13	22	36.30	36.00	17.4	30,102	0.06%
2021/10/20	2	35.25	5.2	35.28	35.65	-3.2	30,232	-0.01%
2021/10/19	41.3	35.03	17	34.88	35.40	24.3	30,366	0.08%
2021/10/18	10.1	36.09	3.5	36.14	36.15	6.6	30,326	0.02%
2021/10/15	11	36.12	9	36.04	36.10	2	30,937	0.01%
2021/10/14	14.5	35.32	48.1	35.31	35.50	-33.6	31,226	-0.11%
2021/10/13	45	34.84	4	34.99	34.65	41	31,307	0.13%
2021/10/12	6.2	35.39	8	35.62	35.55	-1.8	31,613	-0.01%
2021/10/08	28.4	36.22	28	35.88	35.60	0.4	31,804	0.00%
2021/10/07	12.2	35.07	23	35.07	35.20	-10.8	31,931	-0.03%
2021/10/06	18.2	34.35	12	34.32	34.15	6.2	33,256	0.02%
2021/10/05	3	35.03	1.1	35.46	35.55	1.9	33,230	0.01%
2021/10/04	3.6	35.91	19	36.00	35.45	-15.5	33,664	-0.05%
2021/10/01	27.1	36.62	33	36.99	36.30	-6	34,056	-0.02%
2021/09/30	6	36.96	8.8	36.88	36.85	-2.8	34,063	-0.01%
2021/09/29	12	37.12	7.6	36.96	36.85	4.5	34,134	0.01%
2021/09/28	2.1	37.49	10.4	37.31	37.40	-8.3	34,250	-0.02%
2021/09/27	7.4	37.32	20.5	37.35	37.50	-13	34,566	-0.04%
2021/09/24	18.1	36.65	5	36.71	36.85	13.1	34,884	0.04%
2021/09/23	8.4	36.26	23	36.26	36.25	-14.6	35,259	-0.04%
2021/09/22	21.2	36.00	10	36.16	36.40	11.2	35,523	0.03%
2021/09/17	51.7	37.34	1.1	37.50	37.15	50.6	35,555	0.14%
2021/09/16	4.1	38.16	6	38.23	38.20	-1.9	36,177	-0.01%
2021/09/15	23.3	38.26	9	38.35	38.00	14.3	37,947	0.04%
2021/09/14	5.1	39.18	5	39.12	39.05	0.1	38,429	0.00%
2021/09/13	15.1	39.78	11.9	39.70	39.50	3.2	38,863	0.01%
2021/09/10	51	39.99	13.4	39.92	40.05	37.6	39,238	0.10%
2021/09/09	6.5	39.02	1	39.00	38.90	5.5	39,678	0.01%
2021/09/08	52.6	39.73	62.7	39.11	38.90	-10.1	39,832	-0.03%
2021/09/07	6.2	41.49	43.3	41.41	41.50	-37.1	39,490	-0.09%
2021/09/06	17.1	41.41	37.1	41.46	41.15	-20	39,553	-0.05%
2021/09/03	4.7	41.58	24.3	41.63	41.50	-19.7	40,526	-0.05%
2021/09/02	22.1	40.85	27.5	40.82	40.90	-5.5	41,049	-0.01%
2021/09/01	39.5	41.15	74	41.32	41.60	-34.5	40,931	-0.08%
2021/08/31	26.3	39.98	34.1	40.03	40.30	-7.8	40,833	-0.02%
2021/08/30	8	39.44	72.6	39.40	39.65	-64.6	40,864	-0.16%
2021/08/27	26	39.05	4	39.39	39.15	22	41,024	0.05%
2021/08/26	12.2	39.09	6	39.46	39.25	6.2	41,312	0.02%
2021/08/25	7	39.22	21.7	39.16	39.30	-14.7	41,836	-0.04%
2021/08/24	14.4	38.76	7	38.68	38.60	7.4	42,707	0.02%
2021/08/23	2.2	38.57	34	38.76	38.80	-31.9	42,987	-0.07%
2021/08/20	26.2	37.80	30.5	37.96	37.75	-4.3	44,079	-0.01%
2021/08/19	39.6	38.50	29.1	38.68	38.20	10.5	44,099	0.02%
2021/08/18	48.7	38.65	27.2	38.85	39.70	21.5	44,230	0.05%
2021/08/17	13	37.68	4	37.83	37.65	9	44,318	0.02%
2021/08/16	42.6	37.94	39.3	37.86	37.95	3.3	44,285	0.01%
2021/08/13	94	39.10	82	39.32	38.20	12	44,036	0.03%
2021/08/12	66.3	40.82	31.1	40.72	40.80	35.2	42,986	0.08%
2021/08/11	47.3	41.47	42.2	41.40	41.55	5.1	42,969	0.01%
2021/08/10	34.1	42.98	73.5	42.95	42.70	-39.4	43,053	-0.09%
2021/08/09	51.6	43.37	42.6	43.42	43.10	9	43,407	0.02%
2021/08/06	718.1	46.10	410.6	45.65	44.00	307.4	43,616	0.70%	大買/大賣/鉅額交易
2021/08/05	121.3	44.89	183.2	44.89	45.45	-61.9	40,383	-0.15%	大買/大賣/
2021/08/04	31.7	43.99	64.3	44.02	44.25	-32.6	40,198	-0.08%
2021/08/03	59	43.17	38.1	43.27	43.35	20.9	40,676	0.05%
2021/08/02	91.2	43.48	103.7	43.57	44.10	-12.5	40,681	-0.03%	大賣/
2021/07/30	23.2	41.70	34.7	41.93	41.50	-11.5	40,310	-0.03%
2021/07/29	45.9	41.20	23	41.27	41.40	22.9	40,551	0.06%
2021/07/28	60.8	41.25	30	41.62	41.15	30.8	41,174	0.07%
2021/07/27	53.2	43.26	47	43.01	42.90	6.2	41,439	0.01%
2021/07/26	40	42.68	41	42.77	43.00	-1	42,023	0.00%
2021/07/23	56.2	42.23	37.4	42.37	42.30	18.8	42,419	0.04%
2021/07/22	30	41.06	28.6	41.15	40.95	1.4	43,953	0.00%
2021/07/21	25.4	40.76	10	40.57	40.50	15.4	45,105	0.03%
2021/07/20	24.5	42.18	20.3	42.35	42.00	4.3	46,275	0.01%
2021/07/19	13.2	43.08	5	43.08	43.15	8.2	46,525	0.02%
2021/07/16	39	43.70	21	43.81	43.80	18	47,423	0.04%
2021/07/15	14.1	42.93	27	42.93	43.10	-12.9	47,552	-0.03%
2021/07/14	28.1	43.32	17	43.51	43.05	11.1	48,410	0.02%
2021/07/13	144.1	44.50	95.4	44.62	44.45	48.7	48,793	0.10%	大買/
2021/07/12	4	43.24	15	43.38	43.05	-11	49,439	-0.02%
2021/07/09	81.3	43.22	40	43.00	43.00	41.3	49,779	0.08%
2021/07/08	25.3	44.16	14	44.14	44.00	11.3	50,272	0.02%
2021/07/07	7.1	44.51	5.2	44.48	44.50	2	51,024	0.00%
2021/07/06	13.9	44.67	9.1	44.64	44.50	4.8	52,410	0.01%
2021/07/05	17	45.22	14.8	45.40	45.15	2.2	54,915	0.00%
2021/07/02	11.4	44.62	29	44.90	45.10	-17.6	55,324	-0.03%
2021/07/01	45.4	44.61	11.1	44.82	44.20	34.3	55,392	0.06%
2021/06/30	10	45.04	50	44.98	45.70	-40	55,611	-0.07%
2021/06/29	35.6	45.02	70	44.86	44.30	-34.4	56,739	-0.06%
2021/06/28	43.3	45.04	28.2	44.97	45.10	15.1	56,779	0.03%
2021/06/25	93.4	45.75	120.1	45.84	44.95	-26.7	57,354	-0.05%	大賣/
2021/06/24	79	44.93	182.5	44.91	45.40	-103.5	57,065	-0.18%	大賣/鉅額交易
2021/06/23	41	42.45	23.1	42.47	42.85	17.9	55,585	0.03%
2021/06/22	40.6	42.82	35.1	42.95	42.30	5.5	55,168	0.01%
2021/06/21	73.3	43.69	39.2	44.15	43.55	34.1	55,248	0.06%
2021/06/18	76.3	45.34	43	45.36	45.10	33.3	55,385	0.06%
2021/06/17	37.3	44.16	73.7	44.34	44.70	-36.4	55,271	-0.07%
2021/06/16	59.4	43.88	17	44.09	43.90	42.4	56,104	0.08%
2021/06/15	66.9	44.78	25	44.74	44.60	41.9	56,186	0.07%
2021/06/11	113.7	44.47	84.3	44.57	44.20	29.4	56,129	0.05%	大買/
2021/06/09	1.1	42.51	5	42.88	42.35	-3.9	55,309	-0.01%
2021/06/08	12	43.42	13.2	43.27	43.05	-1.2	56,596	0.00%
2021/06/07	31.2	42.69	48.6	42.86	43.25	-17.4	57,230	-0.03%
2021/06/04	28.8	42.67	10	42.47	42.65	18.8	57,756	0.03%
2021/06/03	40	43.28	18.5	43.30	43.25	21.5	58,115	0.04%
2021/06/02	23.2	43.53	13.3	43.44	43.25	9.9	58,503	0.02%
2021/06/01	67.5	43.69	70	43.44	43.00	-2.5	58,944	0.00%
2021/05/31	39.5	42.44	73	42.55	42.20	-33.5	59,371	-0.06%
2021/05/28	160.2	42.33	146	42.46	42.50	14.2	59,838	0.02%	大買/大賣/
2021/05/27	59	40.40	53	40.38	40.70	6	60,141	0.01%
2021/05/26	58.2	41.04	45	40.90	40.80	13.2	61,548	0.02%
2021/05/25	67.8	40.49	81.7	40.64	40.35	-14	62,907	-0.02%
2021/05/24	29.3	38.65	17.1	38.89	39.05	12.2	63,587	0.02%
2021/05/21	18.3	38.42	13	38.65	38.80	5.3	64,491	0.01%
2021/05/20	18.1	37.65	19	37.88	37.60	-0.9	66,943	0.00%
2021/05/19	33.7	38.33	26	38.27	38.40	7.7	69,257	0.01%
2021/05/18	31.6	37.46	58.2	37.69	38.35	-26.6	72,444	-0.04%
2021/05/17	27.4	35.70	46	35.93	34.90	-18.7	72,647	-0.03%
2021/05/14	32.2	39.47	36.1	39.32	38.30	-4	72,434	-0.01%
2021/05/13	30	37.38	51.6	37.66	38.00	-21.6	71,917	-0.03%
2021/05/12	63.1	37.27	82.2	37.32	36.85	-19.1	71,474	-0.03%
2021/05/11	82.1	40.14	15.5	39.90	39.70	66.6	71,024	0.09%
2021/05/10	141	42.69	163.5	42.66	42.60	-22.5	70,450	-0.03%	大買/大賣/
2021/05/07	65	43.10	74	42.58	43.10	-9	70,402	-0.01%
2021/05/06	167.3	42.11	164	41.41	40.95	3.3	70,222	0.00%	大買/大賣/
2021/05/05	92.6	43.04	32.2	42.82	42.00	60.4	70,408	0.09%
2021/05/04	86.1	44.89	33.3	45.35	44.90	52.8	70,821	0.07%
2021/05/03	126.6	46.79	192.1	46.03	45.55	-65.5	71,211	-0.09%	大買/大賣/
2021/04/29	61.8	46.08	48.6	46.13	45.85	13.2	71,091	0.02%
2021/04/28	234.1	47.29	182.5	47.09	46.80	51.6	70,994	0.07%	大買/大賣/
2021/04/27	169.7	47.99	238.5	48.40	48.60	-68.8	70,017	-0.10%	大買/大賣/
2021/04/26	344.4	47.73	223.8	48.14	48.05	120.6	68,834	0.18%	大買/大賣/鉅額交易
2021/04/23	18	46.27	52.2	46.27	46.75	-34.2	67,995	-0.05%
2021/04/22	143.2	46.51	292.1	46.68	44.90	-148.9	68,226	-0.22%	大買/大賣/鉅額交易
2021/04/21	149.7	47.01	45	47.08	46.95	104.7	67,909	0.15%	大買/鉅額交易
2021/04/20	293.4	47.00	269.8	47.49	46.90	23.7	67,663	0.03%	大買/大賣/
2021/04/19	88.1	47.11	82	47.05	47.00	6.1	67,071	0.01%
2021/04/16	196.9	47.23	234.5	47.18	47.15	-37.5	66,517	-0.06%	大買/大賣/
2021/04/15	47.2	45.13	42	45.18	45.30	5.2	65,270	0.01%
2021/04/14	149.4	44.62	136.1	44.54	44.70	13.3	65,205	0.02%	大買/大賣/
2021/04/13	211.9	46.66	196.7	46.61	44.95	15.2	65,432	0.02%	大買/大賣/
2021/04/12	354.4	47.24	260.5	47.33	46.80	93.8	64,764	0.14%	大買/大賣/
2021/04/09	272.6	47.41	308.6	47.43	47.70	-36	64,268	-0.06%	大買/大賣/
2021/04/08	71.5	45.82	54.5	45.91	45.85	17	62,705	0.03%
2021/04/07	22.1	45.34	28	45.29	45.35	-5.9	63,184	-0.01%
2021/04/06	104	45.71	90.2	45.67	45.45	13.8	64,349	0.02%	大買/
2021/04/01	128.2	45.44	402.5	45.41	45.30	-274.3	66,334	-0.41%	大買/大賣/鉅額交易
2021/03/31	46.1	44.63	38	44.80	44.35	8.1	65,173	0.01%
2021/03/30	268.1	45.01	63.2	44.70	44.65	204.8	65,480	0.31%	大買/鉅額交易
2021/03/29	23	44.51	74.3	44.57	45.05	-51.3	65,035	-0.08%
2021/03/26	10.5	43.47	45.2	43.64	44.05	-34.7	65,091	-0.05%
2021/03/25	14.4	43.07	13	43.08	42.95	1.4	65,327	0.00%
2021/03/24	73.3	43.65	80	43.55	43.45	-6.7	65,705	-0.01%
2021/03/23	87.6	44.68	65	44.41	43.95	22.6	65,672	0.03%
2021/03/22	61.5	44.29	59.5	44.48	44.60	2	65,490	0.00%
2021/03/19	102	44.66	135.8	44.67	44.75	-33.8	65,570	-0.05%	大買/大賣/
2021/03/18	88.6	44.24	69	44.19	44.35	19.6	64,958	0.03%
2021/03/17	10.1	43.70	38.4	43.55	43.90	-28.3	65,465	-0.04%
2021/03/16	62.9	43.96	40.1	43.90	43.60	22.7	66,177	0.03%
2021/03/15	40.2	43.95	56.3	44.03	44.00	-16.1	66,630	-0.02%
2021/03/12	191.6	44.50	81	44.55	44.60	110.6	68,178	0.16%	大買/鉅額交易
2021/03/11	78.4	42.91	59.2	43.01	43.45	19.2	69,275	0.03%
2021/03/10	78.2	41.25	84.5	41.50	41.95	-6.4	71,263	-0.01%
2021/03/09	17	40.22	17.4	40.16	40.40	-0.4	72,308	0.00%
2021/03/08	53.1	41.00	39	40.77	40.15	14.1	74,491	0.02%
2021/03/05	62.8	40.63	35.2	40.64	40.35	27.6	75,454	0.04%
2021/03/04	158.2	42.64	196	42.53	41.90	-37.8	75,821	-0.05%	大買/大賣/
2021/03/03	93	44.04	72	43.99	44.20	21	77,319	0.03%
2021/03/02	170.3	46.99	109	46.11	45.10	61.3	76,987	0.08%	大買/大賣/
2021/02/26	139.1	46.99	66	47.22	47.20	73.1	76,600	0.10%	大買/
2021/02/25	116	47.21	134.9	47.46	48.40	-18.9	76,552	-0.02%	大買/大賣/
2021/02/24	196.2	47.18	100	47.11	45.65	96.2	77,344	0.12%	大買/
2021/02/23	103.6	46.54	109.6	46.34	46.55	-5.9	77,782	-0.01%	大買/大賣/
2021/02/22	267.4	48.19	207.2	47.95	47.20	60.2	77,757	0.08%	大買/大賣/
2021/02/19	148.2	45.59	136.1	45.54	46.35	12.1	76,661	0.02%	大買/大賣/
2021/02/18	104.5	44.80	192.8	44.15	45.80	-88.3	76,244	-0.12%	大買/大賣/
2021/02/17	55	41.96	68.1	41.98	41.65	-13	73,577	-0.02%
2021/02/05	12	40.61	43	40.66	40.95	-31	72,917	-0.04%
2021/02/04	16	40.22	12	40.02	40.00	4	72,647	0.01%
2021/02/03	14.2	40.58	25	40.31	40.25	-10.8	72,934	-0.01%
2021/02/02	43.4	40.62	78.8	40.46	40.25	-35.4	72,971	-0.05%
2021/02/01	50.5	39.47	85.4	39.48	40.45	-34.8	72,600	-0.05%
2021/01/29	46.2	40.04	41.2	39.96	39.30	5	72,459	0.01%
2021/01/28	63.1	39.79	52.1	39.90	39.60	11	72,176	0.02%
2021/01/27	47.3	41.49	33.3	41.46	40.70	14	71,689	0.02%
2021/01/26	122.4	42.67	110	42.59	42.00	12.4	71,112	0.02%	大買/大賣/
2021/01/25	162.3	41.81	289.8	41.88	42.75	-127.5	70,128	-0.18%	大買/大賣/鉅額交易
2021/01/22	58.4	40.28	118.2	40.48	40.80	-59.8	69,258	-0.09%	大賣/
2021/01/21	20	39.52	102	39.75	39.60	-82	69,020	-0.12%	大賣/
2021/01/20	43	39.16	50.5	39.09	38.30	-7.5	69,583	-0.01%
2021/01/19	60.4	38.59	31	38.60	38.50	29.4	73,830	0.04%
2021/01/18	84.3	38.38	53.3	38.13	38.20	31.1	75,706	0.04%
2021/01/15	113.6	40.33	71	40.31	39.95	42.6	76,474	0.06%	大買/
2021/01/14	32.7	40.45	34.1	40.53	40.40	-1.5	75,674	0.00%
2021/01/13	23.2	39.84	37	39.90	39.75	-13.8	75,061	-0.02%
2021/01/12	43.4	39.98	55	39.91	39.30	-11.6	74,972	-0.02%
2021/01/11	35.1	39.66	23	39.77	39.90	12.1	74,552	0.02%
2021/01/08	169	40.57	144.1	40.61	40.25	24.9	74,268	0.03%	大買/大賣/
2021/01/07	31.2	39.12	45.3	39.39	39.55	-14.1	73,486	-0.02%
2021/01/06	123.9	39.34	90	39.48	39.20	33.9	73,151	0.05%	大買/
2021/01/05	69	40.85	78.1	40.57	40.50	-9.1	72,060	-0.01%
2021/01/04	123.7	41.08	98.4	41.09	40.90	25.3	71,860	0.04%	大買/
2020/12/31	144.2	42.81	135	43.13	42.30	9.2	71,330	0.01%	大買/大賣/
2020/12/30	165.1	42.24	200	42.48	42.35	-34.9	70,696	-0.05%	大買/大賣/
2020/12/29	265.6	42.59	301	42.28	41.85	-35.4	69,714	-0.05%	大買/大賣/
2020/12/28	311.9	43.02	365.9	42.90	43.80	-54	68,645	-0.08%	大買/大賣/
2020/12/25	176.1	40.67	172.1	40.68	40.40	4	66,349	0.01%	大買/大賣/
2020/12/24	105	40.23	78	40.40	40.35	27	66,906	0.04%	大買/
2020/12/23	105	39.41	132	39.44	40.10	-27	67,476	-0.04%	大買/大賣/
2020/12/22	94.5	40.15	48	40.22	38.95	46.5	67,404	0.07%
2020/12/21	43.3	40.45	76	40.46	40.55	-32.7	66,788	-0.05%
2020/12/18	77.3	41.37	21	41.20	40.75	56.3	66,422	0.08%
2020/12/17	18	40.68	39.1	40.83	41.20	-21	65,945	-0.03%
2020/12/16	42.4	40.66	17.2	40.79	40.50	25.2	65,676	0.04%
2020/12/15	67	40.87	69	40.58	40.05	-2	65,428	0.00%
2020/12/14	52	41.66	140	41.45	41.45	-88	65,005	-0.14%	大賣/
2020/12/11	210	41.82	210	41.93	41.75	0	65,249	0.00%	大買/大賣/
2020/12/10	55.6	41.81	29	41.62	41.75	26.6	64,691	0.04%
2020/12/09	150.6	42.53	202	42.69	43.00	-51.4	64,175	-0.08%	大買/大賣/
2020/12/08	257.5	42.28	850.2	42.43	42.05	-592.7	63,638	-0.93%	大買/大賣/鉅額交易
2020/12/07	420	44.93	333.1	45.02	44.45	86.9	62,067	0.14%	大買/大賣/
2020/12/04	304.5	42.77	397.1	42.89	43.60	-92.6	60,156	-0.15%	大買/大賣/
2020/12/03	195.2	41.16	115	41.46	41.10	80.2	58,433	0.14%	大買/大賣/
2020/12/02	239.1	41.05	231.2	41.03	41.65	7.9	59,256	0.01%	大買/大賣/
2020/12/01	126.1	38.99	91	39.21	39.60	35.1	56,892	0.06%	大買/
2020/11/30	137.6	38.61	128	38.69	38.50	9.6	55,853	0.02%	大買/大賣/
2020/11/27	147	37.87	351.3	37.97	38.15	-204.3	54,684	-0.37%	大買/大賣/鉅額交易
2020/11/26	30	36.22	120	36.20	36.40	-90	51,811	-0.17%	大賣/
2020/11/25	165	36.38	249	36.09	36.15	-84	51,279	-0.16%	大買/大賣/
2020/11/24	97.1	36.58	129.3	36.75	35.90	-32.2	50,279	-0.06%	大賣/
2020/11/23	199.6	36.72	223.4	37.00	36.70	-23.8	48,879	-0.05%	大買/大賣/
2020/11/20	146.2	35.30	182.4	35.29	35.25	-36.2	46,303	-0.08%	大買/大賣/
2020/11/19	20	34.31	79	34.32	34.50	-59	44,487	-0.13%
2020/11/18	184	34.03	136.4	33.99	33.95	47.6	43,509	0.11%	大買/大賣/
2020/11/17	142.1	33.36	212	33.57	33.65	-69.9	42,108	-0.17%	大買/大賣/
2020/11/16	37.4	31.98	44	32.08	32.25	-6.6	40,643	-0.02%
2020/11/13	25.1	30.96	9	31.22	31.35	16.1	40,303	0.04%
2020/11/12	16	31.19	4	31.23	31.15	12	40,198	0.03%
2020/11/11	39	31.10	25.1	31.16	31.05	14	40,055	0.03%
2020/11/10	8.1	31.67	6	31.65	31.50	2.1	39,660	0.01%
2020/11/09	12.1	31.91	74	31.85	31.95	-61.9	39,458	-0.16%
2020/11/06	27.1	31.80	8	32.16	31.70	19.1	39,348	0.05%
2020/11/05	6	31.85	12	31.78	31.95	-6	39,328	-0.02%
2020/11/04	5	32.00	3	31.98	32.00	2	39,222	0.01%
2020/11/03	14.1	31.85	10	31.85	31.80	4	39,279	0.01%
2020/11/02	38	31.78	6	31.89	31.40	32	39,348	0.08%
2020/10/30	68	32.32	52	32.56	32.00	16	39,190	0.04%
2020/10/29	46	32.88	16	32.89	33.05	30	38,937	0.08%
2020/10/28	49	33.47	98	33.46	33.30	-49	38,722	-0.13%
2020/10/27	483	34.44	477.1	34.02	33.00	5.9	38,640	0.02%	大買/大賣/
2020/10/26	251	33.58	107.7	33.54	34.00	143.3	35,868	0.40%	大買/大賣/鉅額交易
2020/10/23	120	33.01	191.4	32.87	32.90	-71.4	34,070	-0.21%	大買/大賣/
2020/10/22	5	31.76	2	31.85	31.85	3	32,966	0.01%
2020/10/21	8	32.04	96	31.96	31.85	-88	33,281	-0.26%
2020/10/20	66	32.03	6	31.96	31.80	60	33,953	0.18%
2020/10/19	2	31.68	3	31.68	31.70	-1	34,253	0.00%
2020/10/16	2	31.20	0	0.00	31.15	2	34,327	0.01%
2020/10/15	5	31.61	6	31.49	31.45	-1	34,569	0.00%
2020/10/14	8	31.84	27	31.96	31.60	-19	34,892	-0.05%
2020/10/13	1	31.70	11	31.41	31.55	-10	34,958	-0.03%
2020/10/12	46	32.15	16	31.95	31.55	30	35,007	0.09%
2020/10/08	10	31.86	31	31.79	31.80	-21	34,822	-0.06%
2020/10/07	62	31.71	62	31.84	31.90	0	34,546	0.00%
2020/10/06	3	31.42	5	31.70	31.35	-2	34,492	-0.01%
2020/10/05	20	31.52	8	31.73	31.35	12	34,831	0.03%
2020/09/30	16	31.94	36	32.00	31.95	-20	35,064	-0.06%
2020/09/29	41	31.76	38	31.79	32.00	3	35,175	0.01%
2020/09/28	35	31.24	59.1	31.70	31.95	-24.1	34,926	-0.07%
2020/09/25	46	29.38	3	29.57	29.05	43	34,177	0.13%
2020/09/24	41	30.05	85	30.11	29.90	-44	34,140	-0.13%
2020/09/23	3	30.95	1	30.85	30.90	2	34,335	0.01%
2020/09/22	17.1	31.26	16	31.13	31.20	1.1	34,392	0.00%
2020/09/21	46	31.86	9	31.99	31.75	37	34,371	0.11%
2020/09/18	23	32.45	53	32.31	32.45	-30	34,378	-0.09%
2020/09/17	5.1	32.30	10	32.36	32.45	-4.9	34,409	-0.01%
2020/09/16	16	32.54	31	32.73	32.40	-15	34,489	-0.04%
2020/09/15	19.9	32.30	19	32.38	32.35	0.9	33,964	0.00%
2020/09/14	34	32.40	32	32.32	32.20	2	34,385	0.01%
2020/09/11	45	32.34	76	32.16	31.80	-31	34,219	-0.09%
2020/09/10	16	32.14	12	32.41	32.15	4	34,186	0.01%
2020/09/09	7	31.85	40	32.15	32.60	-33	34,508	-0.10%
2020/09/08	67	32.59	55	32.68	32.00	12	34,279	0.04%
2020/09/07	113	32.75	174	32.76	32.65	-61	33,648	-0.18%	大買/大賣/
2020/09/04	16	30.04	12	30.48	30.75	4	31,494	0.01%
2020/09/03	6	30.31	28	30.40	30.15	-22	31,311	-0.07%
2020/09/02	12	29.35	9	29.47	29.30	3	31,207	0.01%
2020/09/01	2	29.90	121	29.98	30.05	-119	31,672	-0.38%	大賣/鉅額交易
2020/08/31	7	30.23	3	30.17	30.20	4	32,958	0.01%
2020/08/28	10.2	30.23	11	30.21	30.15	-0.8	33,318	0.00%
2020/08/27	1	29.75	8	29.86	30.00	-7	33,562	-0.02%
2020/08/26	9	29.50	1	29.35	29.45	8	34,015	0.02%
2020/08/25	16	29.38	1	29.40	29.45	15	34,812	0.04%
2020/08/24	6	29.33	5	29.31	29.25	1	35,675	0.00%
2020/08/21	32	28.69	42	28.63	29.00	-10	36,610	-0.03%
2020/08/20	39	27.75	45	27.86	28.25	-6	37,500	-0.02%
2020/08/19	41	29.73	13	29.57	29.50	28	37,348	0.07%
2020/08/18	3	30.58	6	30.52	30.45	-3	37,282	-0.01%
2020/08/17	1	30.35	20	30.48	30.40	-19	38,278	-0.05%
2020/08/14	21	30.29	36	30.24	30.30	-15	38,705	-0.04%
2020/08/13	3	30.32	2	30.28	30.20	1	38,987	0.00%
2020/08/12	9	30.28	2	30.25	30.25	7	39,357	0.02%
2020/08/11	3	30.75	15	30.80	30.60	-12	39,888	-0.03%
2020/08/10	9	30.63	2	30.60	30.50	7	40,330	0.02%
2020/08/07	20	30.55	20	30.39	30.35	0	41,785	0.00%
2020/08/06	11	31.01	43	31.13	30.75	-32	42,475	-0.08%
2020/08/05	15	31.12	8	31.13	31.00	7	42,841	0.02%
2020/08/04	15	31.03	16	30.92	30.80	-1	43,241	0.00%
2020/08/03	39	31.27	38	31.29	31.15	1	43,793	0.00%
2020/07/31	104	31.86	28	31.63	31.70	76	44,048	0.17%	大買/
2020/07/30	56	31.95	61	32.06	32.15	-5	43,928	-0.01%
2020/07/29	17	29.04	6	29.09	29.25	11	42,754	0.03%
2020/07/28	44	30.23	66	30.24	29.40	-22	43,732	-0.05%
2020/07/27	30	30.66	21	30.77	30.60	9	45,347	0.02%
2020/07/24	52	31.97	13	31.88	31.35	39	46,077	0.08%
2020/07/23	18	32.49	13	32.43	32.55	5	46,223	0.01%
2020/07/22	2	32.35	31	32.40	32.25	-29	47,024	-0.06%
2020/07/21	8	32.68	6	32.47	32.25	2	48,908	0.00%
2020/07/20	18	32.26	19	32.24	32.30	-1	49,676	0.00%
2020/07/17	32	32.15	2	31.98	31.85	30	50,457	0.06%
2020/07/16	16	31.89	4	32.01	31.85	12	51,217	0.02%
2020/07/15	17	31.79	19	31.86	31.60	-2	51,414	0.00%
2020/07/14	24	31.80	43	31.85	31.75	-19	52,231	-0.04%
2020/07/13	53	31.65	64	31.92	32.20	-11	52,783	-0.02%
2020/07/10	20	31.28	10	31.53	31.10	10	53,400	0.02%
2020/07/09	19	32.10	11	32.10	31.85	8	53,658	0.01%
2020/07/08	30	32.75	24	32.57	32.50	6	53,445	0.01%
2020/07/07	26	32.68	45	32.71	32.40	-19	53,554	-0.04%
2020/07/06	14	32.35	25	32.36	32.40	-11	54,271	-0.02%
2020/07/03	23	32.28	17	32.23	32.05	6	55,985	0.01%
2020/07/02	14	32.20	23	32.09	32.40	-9	57,379	-0.02%
2020/07/01	7	31.56	11	31.55	31.45	-4	57,593	-0.01%
2020/06/30	26	31.16	53	31.00	31.00	-27	57,641	-0.05%
2020/06/29	7	30.96	23	30.91	30.90	-16	57,858	-0.03%
2020/06/24	2	31.60	4	31.56	31.55	-2	58,160	0.00%
2020/06/23	9	31.72	1	31.75	31.65	8	58,936	0.01%
2020/06/22	6	32.28	4	32.39	32.05	2	59,723	0.00%
2020/06/19	38	32.54	23	32.65	32.40	15	59,967	0.03%
2020/06/18	10	31.93	4	32.09	32.10	6	59,979	0.01%
2020/06/17	9	32.07	16	32.09	32.05	-7	60,310	-0.01%
2020/06/16	42	32.31	38	32.32	32.30	4	60,681	0.01%
2020/06/15	20	31.21	42	31.25	31.10	-22	61,224	-0.04%
2020/06/12	20	30.65	12	30.85	31.10	8	61,659	0.01%
2020/06/11	72	31.77	66	31.91	31.65	6	62,285	0.01%
2020/06/10	37	32.23	0	0.00	32.10	37	62,757	0.06%
2020/06/09	32	32.18	33	32.12	32.05	-1	63,678	0.00%
2020/06/08	26	33.05	15.1	32.99	32.85	10.9	64,206	0.02%
2020/06/05	36	32.89	70	33.09	33.25	-34	64,115	-0.05%
2020/06/04	69	32.20	8	32.13	31.95	61	63,643	0.10%
2020/06/03	7	31.96	5	31.99	32.10	2	64,341	0.00%
2020/06/02	24	31.95	84	31.96	31.70	-60	64,512	-0.09%
2020/06/01	25	32.05	32	31.78	31.90	-7	64,869	-0.01%
2020/05/29	31	32.14	44	32.19	32.10	-13	64,876	-0.02%
2020/05/28	71	33.55	17	33.33	32.90	54	64,827	0.08%
2020/05/27	28	33.91	25	33.71	33.85	3	65,089	0.00%
2020/05/26	16	32.95	26	33.18	32.90	-10	65,701	-0.02%
2020/05/25	11	33.12	1	33.10	33.20	10	65,874	0.02%
2020/05/22	93	33.79	11	33.89	33.70	82	66,022	0.12%
2020/05/21	25	33.45	12	33.20	33.40	13	65,581	0.02%
2020/05/20	14	32.99	12	32.99	32.85	2	65,780	0.00%
2020/05/19	18	32.90	3	32.85	32.80	15	66,805	0.02%
2020/05/18	25	32.82	44	32.22	32.50	-19	69,762	-0.03%
2020/05/15	106	33.01	68	32.68	32.50	38	69,545	0.05%	大買/
2020/05/14	86	33.53	64	33.25	32.65	22	69,298	0.03%
2020/05/13	55	34.61	42	34.63	34.55	13	68,299	0.02%
2020/05/12	27	35.56	42	35.60	35.20	-15	68,018	-0.02%
2020/05/11	93	36.02	77	36.07	35.90	16	67,642	0.02%
2020/05/08	56	36.06	72	36.20	35.95	-16	67,447	-0.02%
2020/05/07	96	35.91	31	35.82	35.95	65	67,800	0.10%
2020/05/06	139	36.22	147	35.85	35.70	-8	68,058	-0.01%	大買/大賣/
2020/05/05	195	36.70	88	36.83	36.45	107	68,000	0.16%	大買/鉅額交易
2020/05/04	76	36.38	76	36.20	36.40	0	68,588	0.00%
2020/04/30	149.5	36.53	194	36.31	36.10	-44.5	67,985	-0.07%	大買/大賣/
2020/04/29	78	34.69	89	34.75	35.15	-11	66,613	-0.02%
2020/04/28	52	34.63	78	34.47	34.50	-26	66,478	-0.04%
2020/04/27	182.5	35.03	110	35.08	35.10	72.5	66,713	0.11%	大買/大賣/
2020/04/24	116	33.85	160.5	33.59	34.15	-44.5	65,733	-0.07%	大買/大賣/
2020/04/23	80	32.97	122	32.85	32.70	-42	64,443	-0.07%	大賣/
2020/04/22	67	32.06	48	31.95	32.45	19	64,363	0.03%
2020/04/21	74.3	31.44	65	31.88	31.15	9.3	63,642	0.01%
2020/04/20	6	31.50	13.2	31.43	31.60	-7.2	63,569	-0.01%
2020/04/17	74	31.76	43	31.62	31.30	31	63,578	0.05%
2020/04/16	42	31.57	25	31.57	31.75	17	63,041	0.03%
2020/04/15	87	31.61	38	31.56	31.50	49	63,271	0.08%
2020/04/14	55	31.31	30	31.48	31.25	25	63,320	0.04%
2020/04/13	98	31.10	64	31.03	30.75	34	64,148	0.05%
2020/04/10	21	31.30	31	31.31	31.25	-10	65,573	-0.02%
2020/04/09	258.2	31.62	216	31.72	31.20	42.2	66,136	0.06%	大買/大賣/
2020/04/08	178	31.11	131	31.07	31.40	47	65,809	0.07%	大買/大賣/
2020/04/07	133	28.67	94	28.78	29.45	39	63,892	0.06%	大買/
2020/04/06	9	26.43	6	26.32	26.80	3	62,655	0.00%
2020/04/01	8	25.55	22	25.84	25.90	-14	63,133	-0.02%
2020/03/31	18	25.79	9	25.58	25.50	9	63,144	0.01%
2020/03/30	13	25.03	2	25.48	25.60	11	62,975	0.02%
2020/03/27	60	26.88	74	26.66	25.90	-14	62,667	-0.02%
2020/03/26	35	26.52	39	25.98	26.45	-4	62,084	-0.01%
2020/03/25	28	26.48	19	26.54	26.60	9	61,550	0.01%
2020/03/24	60	23.88	58	24.06	24.20	2	62,457	0.00%
2020/03/23	64	22.59	15	22.45	22.40	49	62,222	0.08%
2020/03/20	12	23.90	32.9	23.48	24.25	-20.9	62,154	-0.03%
2020/03/19	34	22.23	10	22.68	22.05	24	62,244	0.04%
2020/03/18	20	25.58	13	25.65	24.50	7	62,371	0.01%
2020/03/17	179	26.55	228	25.91	25.35	-49	62,817	-0.08%	大買/大賣/
2020/03/16	16	28.87	32	28.60	27.20	-16	64,492	-0.02%
2020/03/13	37	28.11	24	28.18	29.10	13	64,698	0.02%
2020/03/12	35	31.54	19	31.65	30.65	16	64,362	0.02%
2020/03/11	9	33.73	74	33.65	33.40	-65	64,110	-0.10%
2020/03/10	6	33.93	8	34.13	34.80	-2	64,475	0.00%
2020/03/09	152	34.22	76	33.69	33.50	76	64,768	0.12%	大買/
2020/03/06	25	34.52	20.2	34.69	34.95	4.8	66,141	0.01%
2020/03/05	33	34.49	38	34.57	35.00	-5	66,258	-0.01%
2020/03/04	2	32.98	13	33.48	33.50	-11	66,036	-0.02%
2020/03/03	23	33.20	13	33.12	32.85	10	66,036	0.02%
2020/03/02	17	32.19	44	31.48	31.70	-27	66,072	-0.04%
2020/02/27	61.1	34.02	27	34.64	33.00	34.1	65,252	0.05%
2020/02/26	40	35.20	22	35.43	34.85	18	63,857	0.03%
2020/02/25	12	35.75	16	36.06	35.60	-4	63,734	-0.01%
2020/02/24	100.4	36.07	83	35.98	36.00	17.4	63,810	0.03%
2020/02/21	119.7	35.91	134	35.79	35.80	-14.4	64,274	-0.02%	大買/大賣/
2020/02/20	249	35.94	251	35.66	35.60	-2	65,161	0.00%	大買/大賣/
2020/02/19	320	35.76	93	35.50	35.35	227	65,404	0.35%	大買/鉅額交易
2020/02/18	54	38.19	132	38.16	38.15	-78	62,152	-0.13%	大賣/
2020/02/17	89	38.69	150	38.64	38.70	-61	61,849	-0.10%	大賣/
2020/02/14	162.2	38.53	68	38.54	38.45	94.2	61,620	0.15%	大買/
2020/02/13	230.5	39.48	238	39.20	38.85	-7.5	61,295	-0.01%	大買/大賣/
2020/02/12	122.5	39.25	148	38.96	38.90	-25.5	61,046	-0.04%	大買/大賣/
2020/02/11	175	38.85	135	38.90	38.85	40	62,121	0.06%	大買/大賣/
2020/02/10	436	38.49	159	38.31	38.20	277	61,970	0.45%	大買/大賣/鉅額交易
2020/02/07	174	40.00	128.2	39.74	39.45	45.8	60,869	0.08%	大買/大賣/
2020/02/06	29	40.43	35	40.61	40.90	-6	60,301	-0.01%
2020/02/05	117	39.81	297	40.25	40.25	-180	59,857	-0.30%	大買/大賣/鉅額交易
2020/02/04	37	38.47	38	38.73	38.45	-1	59,205	0.00%
2020/02/03	101	36.89	8	37.24	38.20	93	58,631	0.16%	大買/
2020/01/31	90	38.00	126	37.70	38.00	-36	57,951	-0.06%	大賣/
2020/01/30	619	37.54	88	36.99	36.50	531	57,439	0.92%	大買/鉅額交易
2020/01/20	35	39.64	16	39.58	39.70	19	57,333	0.03%
2020/01/17	7	39.34	1	39.30	39.30	6	59,145	0.01%
2020/01/16	109	39.43	123	39.62	39.95	-14	58,830	-0.02%	大買/大賣/
2020/01/15	49	39.29	53	38.86	38.75	-4	58,594	-0.01%
2020/01/14	2	38.98	34.1	39.17	39.25	-32.1	58,685	-0.05%
2020/01/13	4	38.29	57	38.29	38.80	-53	58,380	-0.09%
2020/01/10	70	38.18	64	37.95	37.95	6	59,556	0.01%
2020/01/09	222	38.58	155	38.63	38.35	67	59,742	0.11%	大買/大賣/
2020/01/08	89	37.71	77	38.20	38.50	12	59,357	0.02%
2020/01/07	359	38.52	192	37.81	37.60	167	59,345	0.28%	大買/大賣/鉅額交易
2020/01/06	121	38.75	312	39.04	38.95	-191	58,717	-0.33%	大買/大賣/鉅額交易
2020/01/03	4	37.99	27	38.29	38.00	-23	57,859	-0.04%
2020/01/02	25	38.12	16	38.19	38.00	9	58,429	0.02%
2019/12/31	13	37.15	8	37.15	37.20	5	58,268	0.01%
2019/12/30	10	37.68	4	37.53	37.40	6	58,920	0.01%
2019/12/27	19	37.75	36	37.88	38.05	-17	59,089	-0.03%
2019/12/26	9	36.96	11.1	37.37	36.80	-2.1	59,069	0.00%
2019/12/25	3	36.67	28	36.82	37.10	-25	59,348	-0.04%
2019/12/24	8	36.58	20	36.56	36.60	-12	60,485	-0.02%
2019/12/23	19	37.07	27	37.00	36.60	-8	61,041	-0.01%
2019/12/20	59	37.16	74	37.17	37.25	-15	61,544	-0.02%
2019/12/19	98	37.51	96	37.39	37.05	2	62,402	0.00%
2019/12/18	6	36.96	2	36.80	36.75	4	62,212	0.01%
2019/12/17	203.1	37.21	26	37.20	37.15	177.1	64,192	0.28%	大買/鉅額交易
2019/12/16	15	37.28	26	37.30	37.20	-11	65,059	-0.02%
2019/12/13	76.8	37.06	102	36.91	36.60	-25.2	65,704	-0.04%	大賣/
2019/12/12	116	38.40	83	38.04	38.00	33	65,934	0.05%	大買/
2019/12/11	306	37.31	367.1	37.57	38.70	-61.1	65,149	-0.09%	大買/大賣/
2019/12/10	144	35.90	139	36.01	35.85	5	63,094	0.01%	大買/大賣/
2019/12/09	39	34.77	31	35.10	35.20	8	62,398	0.01%
2019/12/06	21	35.70	18.3	35.72	35.55	2.7	62,138	0.00%
2019/12/05	61	35.39	24	35.13	35.00	37	62,481	0.06%
2019/12/04	29	35.48	22	35.42	35.50	7	62,457	0.01%
2019/12/03	227	34.69	452	35.11	35.75	-225	62,706	-0.36%	大買/大賣/鉅額交易
2019/12/02	22	33.35	209	33.39	33.70	-187	60,919	-0.31%	大賣/鉅額交易
2019/11/29	125	33.40	84	33.71	33.05	41	61,730	0.07%	大買/
2019/11/28	230	33.51	20.8	33.49	33.55	209.3	63,079	0.33%	大買/鉅額交易
2019/11/27	39	33.32	56	33.46	33.00	-17	62,682	-0.03%
2019/11/26	12	32.95	21	32.92	32.95	-9	61,944	-0.01%
2019/11/25	5	32.65	31	32.51	32.45	-26	61,690	-0.04%
2019/11/22	11.5	32.74	9	32.75	32.55	2.5	61,770	0.00%
2019/11/21	66	32.80	71	32.85	32.90	-5	61,808	-0.01%
2019/11/20	61	32.64	87	32.66	32.70	-26	61,411	-0.04%
2019/11/19	284	32.53	277.5	32.25	32.20	6.5	60,718	0.01%	大買/大賣/
2019/11/18	131	31.10	152	31.31	31.85	-21	59,445	-0.04%	大買/大賣/
2019/11/15	4	29.54	56	29.55	29.40	-52	58,547	-0.09%
2019/11/14	2	29.40	0	0.00	29.05	2	58,949	0.00%
2019/11/13	4	29.95	4	29.89	29.65	0	59,355	0.00%
2019/11/12	5	29.37	4	29.29	29.80	1	59,888	0.00%
2019/11/11	6	28.86	28	29.03	28.75	-22	60,916	-0.04%
2019/11/08	53	29.69	28	29.36	29.60	25	61,052	0.04%
2019/11/07	10	31.09	5	31.25	31.05	5	60,306	0.01%
2019/11/06	10	31.57	6	31.49	31.40	4	60,827	0.01%
2019/11/05	16	31.76	5	31.95	31.70	11	61,203	0.02%
2019/11/04	46	31.75	15	32.31	31.55	31	61,818	0.05%
2019/11/01	56	31.98	26	32.00	32.00	30	62,293	0.05%
2019/10/31	2	31.23	5	31.11	31.10	-3	63,066	0.00%
2019/10/30	16	31.15	23	31.19	31.15	-7	63,568	-0.01%
2019/10/29	25	31.09	2	31.18	31.00	23	64,771	0.04%
2019/10/28	16	31.16	26	31.05	31.00	-10	66,187	-0.02%
2019/10/25	300	32.20	213.1	31.73	31.65	86.9	65,896	0.13%	大買/大賣/
2019/10/24	1	33.00	12	32.97	32.95	-11	65,947	-0.02%
2019/10/23	18	33.06	13	33.18	33.05	5	67,426	0.01%
2019/10/22	10	32.90	12	32.72	32.90	-2	67,977	0.00%
2019/10/21	7	32.93	11	32.80	32.55	-4	69,345	-0.01%
2019/10/18	52	33.02	70	33.03	32.80	-18	69,974	-0.03%
2019/10/17	24	31.94	12.3	32.12	32.70	11.7	69,633	0.02%
2019/10/16	7	31.97	10	32.03	31.80	-3	70,487	0.00%
2019/10/15	100	31.88	100	32.30	31.65	0	71,225	0.00%
2019/10/14	137	32.22	12	32.51	32.60	125	73,245	0.17%	大買/鉅額交易
2019/10/09	22	31.97	7	32.17	31.90	15	75,672	0.02%
2019/10/08	46	32.87	37	32.88	32.65	9	77,833	0.01%
2019/10/07	12	33.39	4	33.46	33.10	8	77,859	0.01%
2019/10/04	25	32.56	24	32.76	32.65	1	77,850	0.00%
2019/10/03	18	32.18	19	32.33	32.20	-1	78,041	0.00%
2019/10/02	32	32.12	21.1	32.09	32.40	10.9	77,721	0.01%
2019/10/01	12	31.42	2	31.43	31.20	10	77,391	0.01%
2019/09/27	27	31.91	14	31.75	31.50	13	77,112	0.02%
2019/09/26	196	31.89	189	31.49	31.50	7	76,092	0.01%	大買/大賣/
2019/09/25	7	31.89	60	31.61	31.60	-53	75,591	-0.07%
2019/09/24	44	33.01	33	32.61	32.30	11	75,466	0.01%
2019/09/23	54	33.67	18.1	33.73	33.55	35.9	74,676	0.05%
2019/09/20	54	33.15	73.1	33.28	33.80	-19.1	74,247	-0.03%
2019/09/19	17	32.04	36	31.89	32.10	-19	72,319	-0.03%
2019/09/18	28	31.97	39	32.33	31.40	-11	71,344	-0.02%
2019/09/17	16	31.38	25	31.53	31.40	-9	70,675	-0.01%
2019/09/16	8	30.02	8	30.10	30.30	0	69,882	0.00%
2019/09/12	3	30.58	3	30.52	30.25	0	69,581	0.00%
2019/09/11	56	30.29	51	29.95	30.00	5	69,451	0.01%
2019/09/10	10	30.09	7	30.06	30.20	3	69,060	0.00%
2019/09/09	169	30.93	189	30.64	30.60	-20	68,469	-0.03%	大買/大賣/
2019/09/06	205	30.24	338	30.10	30.10	-133	67,245	-0.20%	大買/大賣/鉅額交易
2019/09/05	227	30.21	251	29.66	29.55	-24	66,438	-0.04%	大買/大賣/
2019/09/04	10	29.26	42	29.38	29.55	-32	65,133	-0.05%
2019/09/03	54	29.43	16	29.75	29.05	38	64,712	0.06%
2019/09/02	44	28.97	51	29.20	30.25	-7	63,475	-0.01%
2019/08/30	212	27.61	223	27.51	27.55	-11	61,613	-0.02%	大買/大賣/
2019/08/29	18	27.25	1	27.00	27.05	17	61,696	0.03%
2019/08/27	4	26.96	4	27.28	27.15	0	62,110	0.00%
2019/08/26	13	26.47	5	26.45	26.45	8	62,437	0.01%
2019/08/23	6	27.48	17	27.48	27.55	-11	62,042	-0.02%
2019/08/22	50	27.27	23	26.95	26.90	27	61,874	0.04%
2019/08/21	21	27.58	18	27.54	27.40	3	61,521	0.00%
2019/08/20	28	28.28	8	27.66	27.60	20	61,670	0.03%
2019/08/19	1	27.95	44	28.03	28.30	-43	61,328	-0.07%
2019/08/16	6	27.61	115	27.14	27.35	-109	61,440	-0.18%	大賣/鉅額交易
2019/08/15	207	27.70	163	27.56	27.55	44	61,287	0.07%	大買/大賣/
2019/08/14	227	27.48	114	28.00	28.35	113	61,655	0.18%	大買/大賣/鉅額交易
2019/08/13	3	26.47	10	26.37	26.25	-7	60,780	-0.01%
2019/08/12	13	27.15	5	27.40	26.55	8	61,309	0.01%
2019/08/08	24	28.46	35	28.20	28.30	-11	60,923	-0.02%
2019/08/07	18	29.30	10	29.10	28.70	8	60,393	0.01%
2019/08/06	25	27.92	19	28.14	28.95	6	60,114	0.01%
2019/08/05	47	28.96	50	29.15	28.75	-3	59,599	-0.01%
2019/08/02	277.3	29.16	274	28.89	28.70	3.3	58,991	0.01%	大買/大賣/
2019/08/01	41	31.27	5	31.17	30.95	36	57,505	0.06%
2019/07/31	129	30.72	133	31.11	31.55	-4	56,951	-0.01%	大買/大賣/
2019/07/30	138	30.91	173	30.97	30.95	-35	55,739	-0.06%	大買/大賣/
2019/07/29	24	32.10	83.3	32.05	31.90	-59.3	54,438	-0.11%
2019/07/26	479	32.18	469	32.12	32.20	10	54,147	0.02%	大買/大賣/
2019/07/25	236	31.82	202	32.28	32.40	34	52,259	0.07%	大買/大賣/
2019/07/24	80	30.85	144	30.50	30.55	-64	50,820	-0.13%	大賣/
2019/07/23	153.3	31.19	140	31.37	31.50	13.3	50,415	0.03%	大買/大賣/
2019/07/22	315	29.71	236	29.80	30.25	79	50,042	0.16%	大買/大賣/
2019/07/19	50	29.20	34	29.38	29.10	16	50,539	0.03%
2019/07/18	231	29.17	239	29.00	29.00	-8	50,683	-0.02%	大買/大賣/
2019/07/17	24	28.45	26	28.36	28.45	-2	50,648	0.00%
2019/07/16	195	28.88	228.5	28.77	28.85	-33.5	52,163	-0.06%	大買/大賣/
2019/07/15	495	27.91	513	28.50	28.95	-18	52,140	-0.03%	大買/大賣/
2019/07/12	395	25.94	344	26.64	26.60	51	49,433	0.10%	大買/大賣/
2019/07/11	21	25.43	197	25.24	25.50	-176	46,940	-0.37%	大賣/鉅額交易
2019/07/10	212	24.62	240	24.61	24.80	-28	45,394	-0.06%	大買/大賣/
2019/07/09	143	24.29	42	24.51	24.10	101	44,530	0.23%	大買/鉅額交易
2019/07/08	159	24.21	154	24.20	24.20	5	43,588	0.01%	大買/大賣/
2019/07/05	4	23.91	8	23.83	24.00	-4	43,553	-0.01%
2019/07/04	0	0.00	2	23.60	23.70	-2	42,885	0.00%
2019/07/03	27	23.40	3.5	23.51	23.30	23.5	43,036	0.05%
2019/07/02	61	23.55	81	23.49	23.55	-20	43,269	-0.05%
2019/07/01	56	23.71	20	23.68	23.70	36	43,263	0.08%
2019/06/28	7	22.93	31	23.14	23.15	-24	43,069	-0.06%
2019/06/27	10	23.20	51	23.26	23.10	-41	42,759	-0.10%
2019/06/26	1	22.65	11	22.65	22.70	-10	42,055	-0.02%
2019/06/25	13	22.35	9	22.42	22.15	4	41,513	0.01%
2019/06/24	6	22.58	2	22.63	22.55	4	41,042	0.01%
2019/06/21	16	22.71	26	22.80	22.10	-10	40,195	-0.02%
2019/06/20	4	22.41	2	22.35	22.30	2	39,511	0.01%
2019/06/19	6	22.17	14	22.25	22.30	-8	39,676	-0.02%
2019/06/18	7	21.43	12	21.43	21.55	-5	39,343	-0.01%
2019/06/17	4	21.31	10	21.35	21.20	-6	39,331	-0.02%
2019/06/14	3	21.48	0	0.00	21.35	3	39,611	0.01%
2019/06/13	11	21.63	17	21.63	21.40	-6	39,728	-0.02%
2019/06/12	3	22.08	10	21.90	21.85	-7	39,799	-0.02%
2019/06/11	4	22.25	6	22.15	22.15	-2	40,559	0.00%
2019/06/10	6	21.82	25	21.83	21.90	-19	41,024	-0.05%
2019/06/06	2	21.65	1	21.75	21.75	1	41,059	0.00%
2019/06/05	4	21.76	15	21.80	21.65	-11	41,050	-0.03%
2019/06/04	19	21.58	5	21.44	21.20	14	41,369	0.03%
2019/06/03	24	20.68	72	20.72	20.85	-48	41,144	-0.12%
2019/05/31	18	21.05	9	21.16	21.10	9	41,735	0.02%
2019/05/30	6	20.58	5	20.59	20.85	1	41,447	0.00%
2019/05/29	3	20.25	12	19.98	20.25	-9	41,677	-0.02%
2019/05/28	2	20.20	6	20.16	20.20	-4	42,219	-0.01%
2019/05/27	19	20.11	4	20.28	20.00	15	43,397	0.03%
2019/05/24	8	20.83	0	0.00	20.50	8	45,594	0.02%
2019/05/23	24	20.61	18	20.76	20.90	6	48,953	0.01%
2019/05/22	41	21.23	41	21.28	21.20	0	49,092	0.00%
2019/05/21	102	21.10	59	20.95	20.90	43	49,090	0.09%	大買/
2019/05/20	36	22.37	43	22.40	22.10	-7	48,432	-0.01%
2019/05/17	107	22.66	13.1	22.63	22.25	93.9	48,225	0.19%	大買/
2019/05/16	6	22.38	5	22.40	22.15	1	47,327	0.00%
2019/05/15	8	22.59	2	22.68	22.60	6	47,420	0.01%
2019/05/14	84	21.82	82	22.07	22.20	2	47,998	0.00%
2019/05/13	18	22.49	18	22.46	22.45	0	47,907	0.00%
2019/05/10	27	22.53	44	22.33	22.35	-17	47,609	-0.04%
2019/05/09	26	22.26	15	22.29	22.25	11	47,413	0.02%
2019/05/08	7	22.80	54	22.85	22.90	-47	47,104	-0.10%
2019/05/07	16	23.32	10	23.30	23.25	6	47,102	0.01%
2019/05/06	21.6	23.22	14	23.25	23.15	7.6	47,845	0.02%
2019/05/03	9	23.90	21	23.99	24.00	-12	47,506	-0.03%
2019/05/02	5	23.77	2	23.78	23.70	3	47,103	0.01%
2019/04/30	40	23.42	71.1	23.57	23.95	-31.1	46,877	-0.07%
2019/04/29	107	23.39	109.1	23.73	23.15	-2.1	46,481	0.00%	大買/大賣/
2019/04/26	84	24.37	19	24.37	24.20	65	45,690	0.14%
2019/04/25	22	24.52	53	24.58	25.10	-31	44,624	-0.07%
2019/04/24	12	24.20	43	24.32	24.00	-31	44,096	-0.07%
2019/04/23	43	23.87	35	23.67	23.75	8	42,903	0.02%
2019/04/22	112	24.33	42	24.24	24.60	70	41,530	0.17%	大買/
2019/04/19	24	23.38	126	23.18	23.45	-102	38,845	-0.26%	大賣/鉅額交易
2019/04/18	35	21.43	3	22.33	21.35	32	35,969	0.09%
2019/04/17	21.8	21.90	118	21.85	21.85	-96.2	35,528	-0.27%	大賣/
2019/04/16	1	21.25	6	21.25	21.25	-5	35,059	-0.01%
2019/04/15	5	21.10	7	21.10	21.00	-2	35,153	-0.01%
2019/04/12	38	21.20	0	0.00	21.00	38	35,464	0.11%
2019/04/11	0	0.00	12	21.78	21.55	-12	35,541	-0.03%
2019/04/10	32	21.28	1	21.50	21.50	31	35,689	0.09%
2019/04/09	105	21.52	53	21.60	21.40	52	35,769	0.15%	大買/
2019/04/08	35	22.12	12	22.04	21.90	23	35,852	0.06%
2019/04/03	7	21.84	14	21.72	21.70	-7	36,030	-0.02%
2019/04/02	6	21.55	23	21.67	21.70	-17	36,287	-0.05%
2019/04/01	3	21.22	8	21.30	21.25	-5	36,191	-0.01%
2019/03/29	10	20.75	12	20.80	20.90	-2	36,057	-0.01%
2019/03/27	1	20.90	4	20.88	20.90	-3	37,278	-0.01%
2019/03/26	15	20.86	0	0.00	20.85	15	37,632	0.04%
2019/03/25	10	20.84	0	0.00	20.80	10	37,775	0.03%
2019/03/22	0	0.00	11	21.76	21.35	-11	37,864	-0.03%
2019/03/21	25	21.59	0	0.00	21.50	25	37,946	0.07%
2019/03/19	1	21.60	0	0.00	21.40	1	38,084	0.00%
2019/03/18	3	21.00	45	21.15	21.10	-42	38,043	-0.11%
2019/03/15	13	20.97	4	20.90	20.95	9	38,346	0.02%
2019/03/14	60	20.77	1	20.75	20.70	59	38,578	0.15%
2019/03/13	59	21.44	2	21.20	21.05	57	39,107	0.15%
2019/03/12	6	21.97	107	22.13	21.80	-101	39,186	-0.26%	大賣/鉅額交易
2019/03/11	171	21.84	327	21.87	21.95	-156	39,929	-0.39%	大買/大賣/鉅額交易
2019/03/08	188	21.94	168	21.72	21.60	20	41,266	0.05%	大買/大賣/
2019/03/07	214	23.22	205	22.86	22.70	9	43,713	0.02%	大買/大賣/
2019/03/06	310	22.92	305	23.17	23.10	5	44,668	0.01%	大買/大賣/
2019/03/05	8	22.85	50.5	22.85	22.75	-42.5	44,625	-0.10%
2019/03/04	13	23.10	3	23.17	23.15	10	44,657	0.02%
2019/02/27	126	23.11	101	23.14	23.35	25	44,501	0.06%	大買/大賣/
2019/02/26	143	23.14	200	23.18	23.10	-57	43,953	-0.13%	大買/大賣/
2019/02/25	871.1	23.80	547	23.54	23.70	324.1	43,499	0.75%	大買/大賣/鉅額交易
2019/02/22	65	22.14	84	22.36	22.60	-19	41,324	-0.05%
2019/02/21	65	20.23	57	20.42	20.55	8	37,767	0.02%
2019/02/20	10	19.98	1	19.95	19.90	9	37,314	0.02%
2019/02/19	2	20.10	1	20.05	20.25	1	37,466	0.00%
2019/02/18	1	19.75	0.1	19.85	19.85	0.9	37,465	0.00%
2019/02/15	2	19.65	4	20.03	19.65	-2	38,237	-0.01%
2019/02/14	7	20.12	201	20.10	20.00	-194	38,622	-0.50%	大賣/鉅額交易
2019/02/13	85	19.75	12	20.00	20.25	73	38,602	0.19%
2019/02/12	1	19.50	4	19.48	19.40	-3	38,260	-0.01%
2019/02/11	13	19.23	6	19.59	19.20	7	38,898	0.02%
2019/01/30	5	19.51	20	19.65	19.40	-15	39,187	-0.04%
2019/01/29	22	19.78	3	19.60	19.60	19	39,712	0.05%
2019/01/28	0	0.00	1	19.95	19.90	-1	41,354	0.00%
2019/01/25	28	19.93	28	20.00	19.85	0	42,219	0.00%
2019/01/24	2	19.35	1.4	19.34	19.30	0.6	42,035	0.00%
2019/01/23	2	19.05	1	19.20	19.20	1	42,787	0.00%
2019/01/22	0	0.00	3	18.98	18.90	-3	43,567	-0.01%
2019/01/21	0	0.00	12	19.26	19.25	-12	44,721	-0.03%
2019/01/18	1	19.15	0.2	19.20	19.20	0.8	45,690	0.00%
2019/01/17	12	19.03	13	19.17	19.00	-1	46,512	0.00%
2019/01/16	17	19.04	14	19.49	18.95	3	46,496	0.01%
2019/01/15	2	18.45	3	18.58	18.60	-1	45,609	0.00%
2019/01/14	0	0.00	21	18.36	18.35	-21	45,996	-0.05%
2019/01/11	2	18.60	11	18.55	18.25	-9	46,665	-0.02%
2019/01/10	0	0.00	20	18.33	18.25	-20	46,837	-0.04%
2019/01/09	10	18.25	12	18.36	18.20	-2	47,334	0.00%
2019/01/08	10	17.60	60	17.61	18.15	-50	47,945	-0.10%
2019/01/07	3	18.00	0	0.00	17.95	3	48,732	0.01%
2019/01/04	0	0.00	7	17.34	17.50	-7	49,906	-0.01%
2019/01/03	6	17.48	11	17.70	17.45	-5	50,536	-0.01%
2019/01/02	80	17.96	18	17.89	17.75	62	51,347	0.12%
2018/12/28	1	18.64	0	0.00	18.35	1	51,371	0.00%
2018/12/27	2	19.00	2	19.20	18.65	0	52,271	0.00%
2018/12/26	63	19.57	86	19.28	18.45	-23	52,991	-0.04%
2018/12/25	46	18.60	19	18.57	19.30	27	52,536	0.05%
2018/12/24	3	18.37	14	18.80	18.90	-11	52,593	-0.02%
2018/12/22	0	0.00	20	17.70	18.10	-20	52,313	-0.04%
2018/12/21	3	17.15	37	17.14	17.90	-34	52,365	-0.06%
2018/12/20	14	17.26	1	17.65	17.15	13	51,847	0.03%
2018/12/19	45	18.28	34	18.42	18.05	11	51,527	0.02%
2018/12/18	6.4	18.47	13	18.42	18.55	-6.6	51,727	-0.01%
2018/12/17	8	18.71	39	18.69	18.75	-31	52,928	-0.06%
2018/12/14	8	19.08	7	19.09	19.05	1	52,849	0.00%
2018/12/13	0	0.00	1	19.60	19.55	-1	52,666	0.00%
2018/12/12	12	19.73	50	19.59	19.55	-38	52,807	-0.07%
2018/12/11	11	19.28	15	19.50	19.25	-4	52,680	-0.01%
2018/12/10	12	19.13	36	19.10	19.35	-24	52,750	-0.05%
2018/12/07	69	19.45	31	19.35	19.45	38	52,617	0.07%
2018/12/06	75	19.63	48	19.10	19.10	27	52,595	0.05%
2018/12/05	73	21.06	90	21.14	21.05	-17	51,638	-0.03%
2018/12/04	40	22.45	73	22.19	22.20	-33	51,565	-0.06%
2018/12/03	118	22.28	124.1	21.70	22.55	-6.1	51,430	-0.01%	大買/大賣/
2018/11/30	115	20.94	98	20.71	20.50	17	50,282	0.03%	大買/
2018/11/29	88	21.18	58	21.55	20.70	30	47,072	0.06%
2018/11/28	20	20.00	24	19.54	20.15	-4	45,623	-0.01%
2018/11/27	30	19.00	5.1	19.02	19.40	24.9	44,981	0.06%
2018/11/26	0	0.00	1	19.05	18.70	-1	44,591	0.00%
2018/11/23	9	18.87	60	18.85	18.85	-51	44,327	-0.12%
2018/11/22	71	19.60	19	19.56	19.05	52	44,228	0.12%
2018/11/21	46	18.92	11	19.12	19.10	35	43,544	0.08%
2018/11/20	110	18.89	11	18.91	19.00	99	43,374	0.23%	大買/
2018/11/19	120	19.08	10	18.90	18.95	110	43,377	0.25%	大買/鉅額交易
2018/11/16	0	0.00	1	18.95	18.55	-1	43,178	0.00%
2018/11/15	2	18.40	7	18.84	18.85	-5	42,749	-0.01%
2018/11/14	33	18.81	30	18.90	18.50	3	42,519	0.01%
2018/11/13	5	18.56	42	18.56	19.35	-37	41,821	-0.09%
2018/11/12	5	19.10	6	19.07	18.95	-1	41,551	0.00%
2018/11/09	2	18.50	10	18.50	18.65	-8	41,844	-0.02%
2018/11/08	51	19.61	39	19.49	18.95	12	41,870	0.03%
2018/11/07	11	19.47	5	19.30	19.55	6	42,105	0.01%
2018/11/06	59	19.05	63	19.87	18.90	-4	42,639	-0.01%
2018/11/05	20	19.90	13	19.77	19.70	7	42,342	0.02%
2018/11/02	36	19.09	35	19.28	19.55	1	40,814	0.00%
2018/11/01	9	17.17	93	17.78	17.80	-84	40,029	-0.21%
2018/10/31	0	0.00	22	16.18	17.15	-22	39,305	-0.06%
2018/10/30	1	15.45	1	15.70	15.70	0	38,410	0.00%
2018/10/29	38	15.42	1	15.75	15.15	37	37,660	0.10%
2018/10/26	37	16.43	23	16.53	16.15	14	36,771	0.04%
2018/10/25	13	17.06	10	17.05	17.05	3	35,929	0.01%
2018/10/24	41	19.15	27	18.94	18.90	14	35,191	0.04%
2018/10/22	7	19.39	0	0.00	19.45	7	35,677	0.02%
2018/10/19	12	18.55	20	18.70	18.90	-8	35,354	-0.02%
2018/10/18	30	19.45	1	19.15	19.10	29	34,858	0.08%
2018/10/17	2	19.00	24	19.03	19.10	-22	34,610	-0.06%
2018/10/16	4	19.33	5	19.66	19.10	-1	34,082	0.00%
2018/10/15	53	19.66	0	0.00	19.00	53	33,429	0.16%
2018/10/12	16	19.78	11	19.50	19.75	5	32,459	0.02%
2018/10/11	25	19.23	34	19.18	19.15	-9	31,229	-0.03%
2018/10/09	66	21.38	16	21.61	21.25	50	30,361	0.16%
2018/10/08	16	23.00	8	23.14	23.50	8	29,441	0.03%
2018/10/05	38	23.51	86	23.33	23.55	-48	29,644	-0.16%
2018/10/04	58	24.15	10	24.72	23.40	48	29,038	0.17%
2018/10/03	41	26.56	1	26.70	25.95	40	28,104	0.14%
2018/10/02	55	25.86	106	26.41	26.50	-51	28,241	-0.18%	大賣/
2018/09/28	58	26.04	12.1	25.85	25.45	45.9	27,948	0.16%
2018/09/27	1	25.45	8	25.76	25.50	-7	27,935	-0.03%
2018/09/26	2	25.85	1	26.10	26.00	1	27,841	0.00%
2018/09/25	56	25.88	65	26.25	26.45	-9	28,023	-0.03%
2018/09/21	51	26.27	14	25.99	26.00	37	27,945	0.13%
2018/09/20	14	27.55	14	27.65	27.60	0	26,776	0.00%
2018/09/19	7	27.86	1	27.95	27.50	6	26,745	0.02%
2018/09/18	11	27.70	10	27.30	27.30	1	26,776	0.00%
2018/09/17	12	28.10	10	28.10	28.15	2	26,602	0.01%
2018/09/14	16	27.59	14	27.71	27.85	2	26,569	0.01%
2018/09/13	21	27.17	10	26.75	26.60	11	26,505	0.04%
2018/09/12	12	27.53	10	26.95	26.80	2	26,566	0.01%
2018/09/11	16	27.50	27	27.73	28.15	-11	26,527	-0.04%
2018/09/10	20	27.80	29	27.47	26.70	-9	26,336	-0.03%
2018/09/07	53	28.75	30	28.32	28.00	23	25,965	0.09%
2018/09/06	13	31.28	11	31.13	31.10	2	25,375	0.01%
2018/09/05	0	0.00	1	32.90	32.60	-1	25,137	0.00%
2018/09/04	1	33.10	1	33.15	33.15	0	25,343	0.00%
2018/08/31	10	32.80	10	32.95	33.00	0	26,024	0.00%
2018/08/30	14	33.28	21	33.28	33.35	-7	26,256	-0.03%
2018/08/29	4	33.51	2	33.65	33.60	2	26,550	0.01%
2018/08/28	21	32.71	23	32.89	33.00	-2	26,753	-0.01%
2018/08/27	26	32.22	11	32.57	32.75	15	27,058	0.06%
2018/08/24	3	31.40	7	31.34	31.10	-4	27,017	-0.01%
2018/08/23	36	33.09	1	33.70	33.25	35	27,803	0.13%
2018/08/22	3	33.30	2	33.45	33.30	1	28,143	0.00%
2018/08/21	0	0.00	20	32.75	32.80	-20	28,646	-0.07%
2018/08/20	22	32.27	21	33.16	32.10	1	29,538	0.00%
2018/08/17	28.1	33.91	12	33.33	33.20	16.1	29,742	0.05%
2018/08/16	20	32.66	15	32.89	34.15	5	29,677	0.02%
2018/08/15	99	33.40	124	33.31	33.05	-25	29,272	-0.09%	大賣/
2018/08/14	44	34.40	32	34.36	34.05	12	29,201	0.04%
2018/08/13	62	37.28	83	35.99	35.50	-21	28,669	-0.07%
2018/08/10	36	39.70	42	39.28	39.20	-6	28,170	-0.02%
2018/08/09	27	40.79	0	0.00	40.60	27	28,134	0.10%
2018/08/08	8	42.26	2	41.50	41.50	6	28,657	0.02%
2018/08/07	0	0.00	1	42.05	42.30	-1	28,701	0.00%
2018/08/06	1	42.40	0	0.00	41.85	1	29,153	0.00%
2018/08/03	2	42.25	1	42.25	42.20	1	29,502	0.00%
2018/08/02	41.5	42.47	0	0.00	41.65	41.5	29,586	0.14%
2018/08/01	32	42.50	30	43.00	42.75	2	29,537	0.01%
2018/07/31	10	42.60	3	42.78	42.50	7	29,610	0.02%
2018/07/30	6	44.26	22	43.89	43.30	-16	29,577	-0.05%
2018/07/27	50	44.41	63	43.93	43.90	-13	29,677	-0.04%
2018/07/26	8	42.72	10	42.01	41.80	-2	29,407	-0.01%
2018/07/25	5	42.32	1	43.00	43.00	4	29,643	0.01%
2018/07/24	0	0.00	1	41.45	41.85	-1	30,107	0.00%
2018/07/23	12	40.48	10	40.85	40.80	2	30,845	0.01%
2018/07/20	17	41.39	0	0.00	40.85	17	31,359	0.05%
2018/07/19	1	41.60	0	0.00	41.40	1	31,789	0.00%
2018/07/17	6	42.17	15	41.99	42.00	-9	32,347	-0.03%
2018/07/16	22	42.24	4	43.00	41.85	18	32,703	0.06%
2018/07/13	39	44.00	34	43.83	43.20	5	32,576	0.02%
2018/07/12	69	42.47	232	43.11	43.50	-163	32,155	-0.51%	大賣/鉅額交易
2018/07/11	78	42.28	4	41.60	41.60	74	32,062	0.23%
2018/07/10	10	42.05	75	43.26	43.55	-65	32,100	-0.20%
2018/07/09	30.1	41.00	1	40.85	40.95	29.1	32,087	0.09%
2018/07/06	16	41.13	12	41.46	41.00	4	32,072	0.01%
2018/07/05	2	42.90	5	42.53	41.80	-3	32,189	-0.01%
2018/07/04	2	41.95	4	41.81	43.00	-2	32,321	-0.01%
2018/07/03	10	41.70	1	42.50	41.55	9	32,409	0.03%
2018/07/02	31	42.19	0	0.00	41.50	31	32,627	0.10%
2018/06/29	57	43.38	47	43.49	43.40	10	33,311	0.03%
2018/06/28	11	42.97	32	43.38	43.10	-21	33,633	-0.06%
2018/06/27	83	44.31	18	44.63	43.45	65	33,931	0.19%
2018/06/26	16	43.72	18	44.02	45.30	-2	34,079	-0.01%
2018/06/25	0	0.00	3	43.92	44.05	-3	35,106	-0.01%
2018/06/22	121	43.70	161	43.67	43.40	-40	36,357	-0.11%	大買/大賣/
2018/06/21	35	45.54	1	45.55	45.05	34	36,276	0.09%
2018/06/20	56	45.22	22	45.43	45.15	34	36,305	0.09%
2018/06/19	18	46.13	10	46.50	46.05	8	36,039	0.02%
2018/06/15	23	47.43	26	47.46	47.35	-3	36,144	-0.01%
2018/06/14	58	46.90	5	46.92	46.40	53	36,159	0.15%
2018/06/13	4	48.23	50	48.42	48.00	-46	36,296	-0.13%
2018/06/12	52	48.78	4	48.36	48.15	48	36,510	0.13%
2018/06/11	3	48.72	12	48.15	48.00	-9	36,615	-0.02%
2018/06/08	62	49.84	60	50.50	48.70	2	36,842	0.01%
2018/06/07	60	49.45	1	49.35	49.50	59	37,190	0.16%
2018/06/06	65	49.39	17	49.71	49.30	48	37,751	0.13%
2018/06/05	1	48.20	45	48.00	49.30	-44	38,639	-0.11%
2018/06/04	77	48.81	95	49.35	48.10	-18	39,083	-0.05%
2018/06/01	63	48.89	50	49.12	48.60	13	38,888	0.03%
2018/05/31	35	50.62	32	50.03	49.50	3	38,825	0.01%
2018/05/30	17	48.34	35	48.66	49.45	-18	38,000	-0.05%
2018/05/29	76	49.18	82	49.83	48.60	-6	37,795	-0.02%
2018/05/28	57	48.07	82	47.89	48.25	-25	37,298	-0.07%
2018/05/25	62	47.09	23	46.91	46.25	39	36,557	0.11%
2018/05/24	31	46.07	28	46.28	46.40	3	36,230	0.01%
2018/05/23	45	45.70	42	46.02	45.50	3	36,485	0.01%
2018/05/22	42	45.75	42	45.76	46.00	0	36,726	0.00%
2018/05/21	15	46.13	33	46.40	46.00	-18	36,701	-0.05%
2018/05/18	21	43.63	53	43.67	45.20	-32	36,528	-0.09%
2018/05/17	31	44.91	63	44.78	44.05	-32	36,995	-0.09%
2018/05/16	20	45.06	24	44.68	44.80	-4	37,168	-0.01%
2018/05/15	14	42.43	12	42.29	42.90	2	36,943	0.01%
2018/05/14	15	41.98	17	42.33	41.95	-2	37,719	-0.01%
2018/05/11	23	41.16	39	41.17	40.80	-16	38,100	-0.04%
2018/05/10	20	42.40	20	42.40	42.10	0	37,935	0.00%
2018/05/09	61	42.84	33	42.12	42.00	28	39,038	0.07%
2018/05/08	42	42.87	40	43.07	42.60	2	40,166	0.00%
2018/05/07	10	43.85	27	43.45	42.70	-17	40,051	-0.04%
2018/05/04	16	43.72	5	43.68	43.35	11	40,075	0.03%
2018/05/03	36	44.18	21	44.74	43.15	15	39,731	0.04%
2018/05/02	31	46.32	1	46.40	44.80	30	39,487	0.08%
2018/04/30	59	44.96	95	45.80	47.55	-36	39,624	-0.09%
2018/04/27	53	44.97	98	44.70	45.55	-45	40,375	-0.11%
2018/04/26	51	44.45	20	44.61	43.25	31	39,647	0.08%
2018/04/25	29	45.53	47	45.36	46.20	-18	39,224	-0.05%
2018/04/24	30	44.54	2	44.43	43.45	28	38,967	0.07%
2018/04/23	1	45.40	22	46.15	46.20	-21	38,774	-0.05%
2018/04/20	79	45.70	59	45.93	45.80	20	38,709	0.05%
2018/04/19	24	47.39	30	47.68	47.40	-6	38,361	-0.02%
2018/04/18	39	47.17	49	47.55	47.10	-10	38,371	-0.03%
2018/04/17	45	47.50	11	48.02	46.85	34	38,302	0.09%
2018/04/16	42	49.80	10	49.87	49.15	32	38,242	0.08%
2018/04/13	15	48.66	36	49.71	50.80	-21	38,202	-0.05%
2018/04/12	16	49.73	18	49.51	48.35	-2	38,150	-0.01%
2018/04/11	11	51.45	15	51.30	49.40	-4	38,113	-0.01%
2018/04/10	80	51.41	21	52.27	50.40	59	38,022	0.16%
2018/04/09	73	52.75	31	53.20	52.10	42	37,901	0.11%
2018/04/03	85	51.74	39	51.47	53.40	46	38,009	0.12%
2018/04/02	82	54.20	40	53.57	51.70	42	38,712	0.11%
2018/03/31	15	51.27	27	52.13	53.20	-12	37,843	-0.03%
2018/03/30	8	50.24	34	49.98	50.00	-26	37,358	-0.07%
2018/03/29	4	48.89	4	48.90	49.10	0	37,252	0.00%
2018/03/28	62	49.24	23	49.21	48.30	39	37,199	0.10%
2018/03/27	15	50.14	77.5	49.44	51.40	-62.5	36,499	-0.17%
2018/03/26	2	46.00	3	46.50	46.75	-1	35,522	0.00%
2018/03/23	87	46.03	35	46.24	45.55	52	35,452	0.15%
2018/03/22	18	47.15	43	47.54	47.60	-25	35,447	-0.07%
2018/03/21	47	47.58	18	47.88	46.95	29	35,434	0.08%
2018/03/20	22	46.12	59	46.63	47.00	-37	35,406	-0.10%
2018/03/19	60	46.81	47	46.69	46.50	13	35,818	0.04%
2018/03/16	20	48.04	4	48.33	47.90	16	36,310	0.04%
2018/03/15	8	48.40	111	48.48	48.75	-103	36,360	-0.28%	大賣/鉅額交易
2018/03/14	143	49.91	115	49.97	49.50	28	36,725	0.08%	大買/大賣/
2018/03/13	187	49.16	194	49.43	49.75	-7	38,543	-0.02%	大買/大賣/
2018/03/12	81.2	48.40	61	48.69	48.65	20.2	39,503	0.05%
2018/03/09	46	46.62	31.5	46.54	46.65	14.5	39,350	0.04%
2018/03/08	19	43.74	207	43.80	44.20	-188	38,498	-0.49%	大賣/鉅額交易
2018/03/07	42	42.55	11	43.22	42.15	31	38,094	0.08%
2018/03/06	1	42.95	0.9	42.90	42.90	0.1	38,960	0.00%
2018/03/05	42	42.22	78	42.23	42.00	-36	42,208	-0.09%
2018/03/02	10	41.69	4	41.91	42.00	6	43,402	0.01%
2018/03/01	6	43.15	17	43.09	43.00	-11	44,080	-0.02%
2018/02/27	102	43.56	21	43.54	43.45	81	44,366	0.18%	大買/
2018/02/26	1	42.20	120	42.27	42.35	-119	45,079	-0.26%	大賣/鉅額交易
2018/02/23	207	43.63	5	43.88	42.10	202	46,383	0.44%	大買/鉅額交易
2018/02/22	1	40.00	104	40.93	42.50	-103	46,273	-0.22%	大賣/鉅額交易
2018/02/21	143	39.98	120	39.42	40.70	23	45,982	0.05%	大買/大賣/
2018/02/12	112	38.10	3	38.10	37.60	109	45,912	0.24%	大買/鉅額交易
2018/02/09	41	37.26	24	37.71	38.00	17	46,097	0.04%
2018/02/08	22	40.62	5	41.37	39.90	17	45,577	0.04%
2018/02/07	36	41.93	38	42.17	42.80	-2	45,411	0.00%
2018/02/06	55	39.97	83	39.66	39.95	-28	46,137	-0.06%
2018/02/05	53	43.52	23	42.87	42.90	30	46,435	0.06%
2018/02/02	7	46.18	13	46.26	46.10	-6	46,440	-0.01%
2018/02/01	50	46.77	39	46.61	45.70	11	46,827	0.02%
2018/01/31	38	45.29	60	45.82	45.70	-22	46,366	-0.05%
2018/01/30	7	44.17	5	44.19	44.25	2	45,715	0.00%
2018/01/29	0	0.00	15	43.93	44.00	-15	45,702	-0.03%
2018/01/26	7	42.74	12	43.05	42.70	-5	45,611	-0.01%
2018/01/25	16	43.26	11	43.15	43.20	5	45,652	0.01%
2018/01/24	20	44.62	14	45.04	43.40	6	45,613	0.01%
2018/01/23	27	43.97	53	44.68	44.60	-26	45,522	-0.06%
2018/01/22	10	41.73	6	41.86	41.85	4	45,078	0.01%
2018/01/19	17	41.84	0	0.00	41.55	17	46,837	0.04%
2018/01/18	3	43.42	3	43.08	43.00	0	47,125	0.00%
2018/01/17	0	0.00	6	42.17	42.70	-6	47,264	-0.01%
2018/01/16	1	41.10	16	41.10	41.50	-15	47,099	-0.03%
2018/01/15	1	41.35	0	0.00	41.50	1	47,525	0.00%
2018/01/12	3	41.47	1	41.75	41.00	2	48,006	0.00%
2018/01/11	61	41.40	63	41.68	41.10	-2	48,135	0.00%
2018/01/10	13	41.18	3	41.18	41.10	10	48,247	0.02%
2018/01/09	1	43.00	6	43.16	42.90	-5	48,556	-0.01%
2018/01/08	11	43.13	0	0.00	42.00	11	48,942	0.02%
2018/01/05	13	44.84	5	45.55	44.00	8	49,876	0.02%
2018/01/04	3	45.08	7	44.99	44.90	-4	50,552	-0.01%
2018/01/03	17	44.26	37	44.51	44.35	-20	51,976	-0.04%
2018/01/02	60	43.82	37	43.80	43.60	23	52,300	0.04%

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-桃園券商分點個股進出
國泰-桃園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-桃園 券商分點個股進出 國泰-桃園 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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析