旺宏 (2337)-群益金鼎-民權券商分點個股進出

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

旺宏

(2337)

可現股當沖

股價
26.90
漲跌
▲0.55
漲幅
+2.09%
成交量
9,211張
產業
上市半導體類股
2499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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	26.80	26.90	-1	7,911	-0.01%
2024/05/09	3	26.58	0	0.00	26.35	3	7,925	0.04%
2024/05/07	4	26.90	1	26.90	26.95	3	8,291	0.04%
2024/05/06	4	27.20	2	27.40	26.90	2	8,446	0.02%
2024/05/03	10	27.40	10	27.28	27.20	0	8,393	0.00%
2024/05/02	3	26.53	3	26.60	26.70	0	8,243	0.00%
2024/04/30	9	27.40	10	27.23	27.60	-1	8,089	-0.01%
2024/04/29	0	0.00	0	26.55	26.80	0	7,989	0.00%
2024/04/26	1	25.85	2	26.00	26.00	-1	7,924	-0.01%
2024/04/25	1	25.95	0	0.00	25.85	1	7,913	0.01%
2024/04/24	0	0.00	1	26.05	26.20	-1	7,921	-0.01%
2024/04/23	0	26.45	0	0.00	25.95	0	7,953	0.00%
2024/04/22	0	0.00	4	25.89	26.10	-4	7,958	-0.05%
2024/04/19	7.1	25.59	4	25.89	25.95	3.1	7,918	0.04%
2024/04/18	1	26.25	0	0.00	26.25	1	7,690	0.01%
2024/04/17	2.1	26.35	2	26.40	26.40	0.1	7,584	0.00%
2024/04/16	3	26.22	0	0.00	26.30	3	7,568	0.04%
2024/04/15	2	26.70	42	26.71	26.70	-40	7,433	-0.54%
2024/04/12	4	27.14	0	0.00	26.90	4	7,434	0.05%
2024/04/11	7	27.43	8	27.67	27.40	-1	7,392	-0.01%
2024/04/10	2	27.70	14	27.86	27.85	-12	7,418	-0.16%
2024/04/09	8	27.83	5	27.85	27.85	3	7,498	0.04%
2024/04/08	2	27.60	3.4	27.75	27.80	-1.4	7,571	-0.02%
2024/04/03	2	27.15	0	0.00	27.15	2	7,495	0.03%
2024/04/02	0	27.50	0	0.00	27.45	0	7,836	0.00%
2024/04/01	1	27.10	1	27.20	27.30	0	8,270	0.00%
2024/03/29	1	26.70	0	0.00	26.70	1	8,324	0.01%
2024/03/28	1	26.70	0	0.00	26.65	1	8,420	0.01%
2024/03/27	0	26.75	0.3	26.82	26.70	-0.3	8,589	0.00%
2024/03/26	3	27.12	0	0.00	26.75	3	8,627	0.03%
2024/03/25	4	26.95	0	0.00	26.85	4	8,637	0.05%
2024/03/22	60	27.60	3	27.72	27.45	57	8,571	0.67%
2024/03/21	10	27.13	4	27.10	27.05	6	8,614	0.07%
2024/03/20	2	26.50	1	26.85	26.45	1	9,095	0.01%
2024/03/19	4	26.84	3	26.77	26.60	1	9,163	0.01%
2024/03/18	2	26.60	0	0.00	26.70	2	9,172	0.02%
2024/03/15	1	26.80	1	26.95	26.75	0	9,207	0.00%
2024/03/14	3.3	26.76	0	0.00	26.70	3.3	9,154	0.04%
2024/03/13	2.3	27.56	0	0.00	26.95	2.3	9,221	0.02%
2024/03/12	3	27.57	0	0.00	27.55	3	9,136	0.03%
2024/03/11	4	27.39	0	0.00	27.45	4	9,130	0.04%
2024/03/08	7	27.46	0	0.00	27.25	7	9,152	0.08%
2024/03/07	7.1	27.56	1	27.95	27.30	6.1	9,083	0.07%
2024/03/06	2	27.75	0	0.00	27.80	2	8,990	0.02%
2024/03/05	4	28.08	0	0.00	27.90	4	9,049	0.04%
2024/03/04	0	0.00	2	28.63	28.35	-2	8,974	-0.02%
2024/02/27	2	28.30	1	28.25	28.20	1	9,010	0.01%
2024/02/26	1	28.40	5	28.25	28.25	-4	9,039	-0.04%
2024/02/23	1	28.95	0	0.00	28.70	1	8,962	0.01%
2024/02/22	15	29.08	2	29.00	29.00	13	8,985	0.14%
2024/02/21	1	28.75	0	0.00	28.75	1	9,028	0.01%
2024/02/20	1	29.05	0.2	28.80	28.75	0.8	8,984	0.01%
2024/02/19	1	29.15	1	29.15	29.15	0	8,964	0.00%
2024/02/16	1	28.90	1	28.80	29.00	0	9,145	0.00%
2024/02/05	1	28.45	0	0.00	28.50	1	9,041	0.01%
2024/02/02	2	28.53	0	0.00	28.70	2	8,916	0.02%
2024/02/01	2	28.65	0	0.00	28.90	2	8,877	0.02%
2024/01/31	7	29.06	1	29.65	29.20	6	8,856	0.07%
2024/01/30	5	28.99	0	0.00	28.85	5	8,622	0.06%
2024/01/29	7	29.77	1	29.50	29.50	6	8,505	0.07%
2024/01/26	0	0.00	5	30.05	30.55	-5	8,362	-0.06%
2024/01/25	1	30.10	0	0.00	30.00	1	8,392	0.01%
2024/01/24	1	30.30	2	30.65	30.10	-1	8,571	-0.01%
2024/01/23	0	0.00	2	30.33	30.30	-2	8,771	-0.02%
2024/01/22	2	30.20	7	30.16	30.05	-5	8,976	-0.06%
2024/01/19	1	29.55	3	29.53	29.70	-2	9,187	-0.02%
2024/01/18	5	29.05	0	0.00	29.00	5	9,432	0.05%
2024/01/17	10	29.11	0	0.00	29.00	10	9,939	0.10%
2024/01/16	10	29.90	0	0.00	29.90	10	9,842	0.10%
2024/01/15	2	30.35	0	0.00	30.30	2	9,776	0.02%
2024/01/12	0	0.00	1	30.45	30.35	-1	9,742	-0.01%
2024/01/10	4	30.06	1	30.00	30.05	3	9,821	0.03%
2024/01/09	1	30.45	1	30.40	30.25	0	9,804	0.00%
2024/01/08	3	30.75	2	30.83	30.80	1	9,797	0.01%
2024/01/05	2	31.13	2	31.55	31.05	0	9,731	0.00%
2024/01/04	3	31.27	1	30.95	31.20	2	9,709	0.02%
2024/01/03	0.4	30.94	0	0.00	31.40	0.4	9,712	0.00%
2024/01/02	4	31.53	2	31.70	31.40	2	9,609	0.02%
2023/12/29	8.3	31.38	11	31.52	31.35	-2.7	9,543	-0.03%
2023/12/28	8	32.00	8.2	32.12	31.75	-0.2	9,501	0.00%
2023/12/27	6	31.89	23	31.79	31.95	-17	9,258	-0.18%
2023/12/26	1	30.75	15.1	30.76	30.90	-14.1	8,859	-0.16%
2023/12/25	4	30.36	0.3	30.45	30.50	3.7	8,822	0.04%
2023/12/22	22.2	30.31	18	30.82	30.35	4.2	8,903	0.05%
2023/12/21	1.2	30.21	0	0.00	30.30	1.2	8,825	0.01%
2023/12/20	1.2	29.94	1	30.00	30.05	0.2	8,797	0.00%
2023/12/19	1	29.30	0	0.00	29.45	1	8,821	0.01%
2023/12/18	3	29.88	6	30.12	29.90	-3	8,813	-0.03%
2023/12/15	8.2	30.22	14	30.60	30.10	-5.9	8,705	-0.07%
2023/12/14	1	29.35	6	29.26	29.20	-5	8,193	-0.06%
2023/12/13	2	28.95	1.1	28.75	29.00	0.9	8,199	0.01%
2023/12/11	0	0.00	1	28.40	28.35	-1	8,645	-0.01%
2023/12/07	1	28.50	0	0.00	28.45	1	8,691	0.01%
2023/12/06	4	28.53	0	0.00	28.50	4	8,808	0.05%
2023/12/05	3	28.60	0	0.00	28.65	3	8,963	0.03%
2023/12/04	5	29.08	3	29.12	29.00	2	9,215	0.02%
2023/12/01	1	28.75	10	28.75	28.70	-9	9,312	-0.10%
2023/11/29	0	28.85	2	28.85	28.85	-2	9,548	-0.02%
2023/11/24	2.1	28.67	0	0.00	28.70	2.1	13,318	0.02%
2023/11/22	0.1	28.45	0	0.00	28.40	0.1	13,447	0.00%
2023/11/21	0	28.78	1	28.70	28.65	-1	13,455	-0.01%
2023/11/20	0.1	28.80	1	28.60	28.70	-1	13,469	-0.01%
2023/11/17	0	28.45	0	0.00	28.40	0	13,484	0.00%
2023/11/16	2.2	28.35	1	28.35	28.35	1.2	13,492	0.01%
2023/11/15	5	28.35	0.5	28.50	28.35	4.5	13,464	0.03%
2023/11/14	0	0.00	1	27.75	27.80	-1	13,269	-0.01%
2023/11/13	4	27.66	10	27.70	27.55	-6	13,298	-0.05%
2023/11/09	0	27.55	0	0.00	27.40	0	13,340	0.00%
2023/11/08	0.6	27.84	0	0.00	27.70	0.6	13,345	0.00%
2023/11/07	0	0.00	0.5	28.15	28.15	-0.5	13,257	0.00%
2023/11/06	1	28.20	6	28.18	28.30	-5	13,266	-0.04%
2023/11/02	2	27.68	1	27.75	27.95	1	13,294	0.01%
2023/11/01	1	27.00	2	27.33	27.40	-1	13,205	-0.01%
2023/10/31	15.2	27.50	13	27.13	27.00	2.2	13,095	0.02%
2023/10/30	15	27.73	13	27.72	27.75	2	12,958	0.02%
2023/10/27	29	28.50	21	28.40	28.50	8	12,743	0.06%
2023/10/26	7	28.75	3	28.98	28.65	4	12,618	0.03%
2023/10/25	11	30.00	53	29.81	29.65	-42	12,433	-0.34%
2023/10/24	2	32.60	1	32.60	32.40	1	11,974	0.01%
2023/10/23	0	0.00	4	32.74	32.70	-4	12,173	-0.03%
2023/10/20	0	32.40	0	0.00	32.65	0	12,192	0.00%
2023/10/19	0	0.00	0.4	32.40	32.80	-0.4	12,218	0.00%
2023/10/18	0	0.00	1	32.40	32.20	-1	12,263	-0.01%
2023/10/17	0	32.75	5	32.59	32.45	-5	12,239	-0.04%
2023/10/16	12	32.22	1	32.35	32.25	11	12,306	0.09%
2023/10/12	0	0.00	0.6	32.40	32.80	-0.6	12,441	0.00%
2023/10/11	0.1	32.55	0	0.00	32.75	0.1	12,422	0.00%
2023/10/06	0	0.00	2	32.65	32.70	-2	12,391	-0.02%
2023/10/05	1	32.35	0	0.00	32.35	1	12,369	0.01%
2023/10/04	1	31.61	0	0.00	31.65	1	12,303	0.01%
2023/10/03	3	32.40	5	32.33	32.20	-2	12,316	-0.02%
2023/10/02	5	31.54	3	31.50	31.70	2	12,245	0.02%
2023/09/28	7	31.89	2.1	31.95	31.65	4.9	12,136	0.04%
2023/09/27	11	32.05	2	32.15	32.05	9	12,051	0.07%
2023/09/26	4	32.92	6	33.28	32.75	-2	11,911	-0.02%
2023/09/25	2	33.50	0	33.80	33.80	2	11,826	0.02%
2023/09/22	2	32.98	6	32.87	33.30	-4	11,784	-0.03%
2023/09/21	6	33.69	6	33.70	33.55	0	11,775	0.00%
2023/09/20	6	34.13	1	33.95	34.05	5	11,774	0.04%
2023/09/19	3	34.48	0	0.00	34.35	3	11,771	0.03%
2023/09/18	19	34.78	13	34.70	34.70	6	12,092	0.05%
2023/09/15	30.5	34.75	6	34.94	35.00	24.4	12,366	0.20%
2023/09/14	4	34.58	2	34.80	34.35	2	12,650	0.02%
2023/09/13	1	34.15	62	34.24	34.15	-61	13,280	-0.46%
2023/09/12	2	34.05	3	34.15	34.00	-1	14,031	-0.01%
2023/09/11	4.1	33.89	7.5	33.98	33.75	-3.4	14,181	-0.02%
2023/09/08	5	34.47	5	34.36	34.55	0	14,275	0.00%
2023/09/07	5.2	34.46	16.1	34.49	34.35	-10.9	14,250	-0.08%
2023/09/06	1	33.95	3	34.07	33.95	-2	14,042	-0.01%
2023/09/05	8	33.88	6	33.83	33.85	2	14,043	0.01%
2023/09/04	17.2	33.34	10	33.05	33.50	7.2	14,070	0.05%
2023/09/01	63	33.35	55	33.59	33.20	8	14,047	0.06%
2023/08/31	626.2	34.93	620	33.83	33.70	6.2	13,780	0.04%	大買/大賣/
2023/08/30	90	34.56	88.9	35.16	34.75	1.2	12,862	0.01%
2023/08/29	2	32.40	6	31.82	32.35	-4	10,765	-0.04%
2023/08/28	5	31.24	3.2	31.44	31.15	1.8	10,635	0.02%
2023/08/25	0	30.95	0	0.00	30.95	0	10,695	0.00%
2023/08/24	0.1	31.30	1	31.02	31.15	-1	10,738	-0.01%
2023/08/23	2	31.02	0	0.00	31.20	2	10,762	0.02%
2023/08/18	0	30.30	0	0.00	30.15	0	10,788	0.00%
2023/08/14	3	29.95	0	0.00	30.15	3	11,020	0.03%
2023/08/10	0	30.50	0	0.00	30.45	0	11,098	0.00%
2023/08/08	0.2	31.00	0	0.00	30.95	0.2	11,212	0.00%
2023/08/07	0.3	31.75	1	31.80	31.65	-0.7	11,158	-0.01%
2023/08/04	3	31.60	14	31.45	31.90	-11	11,177	-0.10%
2023/08/02	4.1	31.19	0	0.00	31.20	4.1	11,256	0.04%
2023/08/01	0	0.00	3	31.63	31.80	-3	11,198	-0.03%
2023/07/31	6	31.35	2	31.65	31.20	4	11,221	0.04%
2023/07/28	7	31.21	7	31.34	31.15	0	11,173	0.00%
2023/07/27	1	30.59	0.7	30.70	30.60	0.3	11,179	0.00%
2023/07/26	4	30.19	5	29.95	30.10	-1	11,116	-0.01%
2023/07/25	5	30.90	0	0.00	31.00	5	10,987	0.05%
2023/07/21	0	31.10	0	0.00	31.10	0	11,525	0.00%
2023/07/20	1	31.36	3	31.40	31.35	-2	11,807	-0.02%
2023/07/19	0	0.00	0.1	31.90	31.80	-0.1	11,890	0.00%
2023/07/18	1	31.90	0	0.00	32.15	1	11,929	0.01%
2023/07/17	1	31.80	0	32.10	32.50	1	11,840	0.01%
2023/07/14	4	32.14	7	32.21	32.15	-3	11,822	-0.03%
2023/07/12	12	31.99	3	32.05	31.85	9	11,829	0.08%
2023/07/10	1	32.00	9	31.88	31.80	-8	11,877	-0.07%
2023/07/07	0	31.95	0	0.00	32.25	0	11,850	0.00%
2023/07/05	0.1	32.55	0	0.00	32.50	0.1	11,947	0.00%
2023/07/04	23	32.38	0	0.00	32.25	23	12,065	0.19%
2023/07/03	6.1	32.65	0	0.00	32.50	6.1	12,168	0.05%
2023/06/30	0	0.00	2	32.65	32.70	-2	12,558	-0.02%
2023/06/29	6	32.95	0	0.00	32.70	6	12,708	0.05%
2023/06/28	10	32.54	0.3	32.45	32.40	9.7	12,606	0.08%
2023/06/27	0	32.65	0	0.00	32.75	0	12,610	0.00%
2023/06/26	0	0.00	0	32.55	32.85	0	12,530	0.00%
2023/06/21	7	32.26	1	32.25	32.25	6	12,162	0.05%
2023/06/20	12	32.88	3	32.97	32.60	9	11,776	0.08%
2023/06/19	5	35.00	13	35.14	34.90	-8	11,043	-0.07%
2023/06/16	10	34.54	11	34.31	34.85	-1	10,242	-0.01%
2023/06/15	2	33.95	30	33.95	33.90	-28	9,409	-0.30%
2023/06/14	4	33.60	16	33.37	33.60	-12	9,278	-0.13%
2023/06/13	15	32.77	3	32.63	32.80	12	9,067	0.13%
2023/06/12	14	32.43	0	0.00	32.40	14	8,934	0.16%
2023/06/09	12	32.14	2	32.10	32.10	10	8,861	0.11%
2023/06/08	35.1	32.31	31	32.34	32.30	4	8,748	0.05%
2023/06/07	14	33.18	0	0.00	33.00	14	8,599	0.16%
2023/06/06	2.2	33.51	2	33.73	33.30	0.2	8,500	0.00%
2023/06/05	4	33.50	2	33.40	33.40	2	8,386	0.02%
2023/06/02	14	33.99	15	33.97	33.85	-1	8,263	-0.01%
2023/06/01	0	0.00	6	33.60	33.65	-6	8,137	-0.07%
2023/05/31	0	0.00	0.2	33.20	33.30	-0.2	8,351	0.00%
2023/05/29	0	0.00	8	33.39	33.40	-8	8,334	-0.10%
2023/05/26	0	0.00	0.4	33.10	32.95	-0.4	8,319	0.00%
2023/05/23	1	32.85	0	0.00	32.80	1	8,222	0.01%
2023/05/22	5	32.90	0	0.00	32.70	5	8,125	0.06%
2023/05/18	0	0.00	3	32.80	32.90	-3	8,088	-0.04%
2023/05/17	2	32.28	0	0.00	32.20	2	8,181	0.02%
2023/05/16	0	0.00	4	32.43	32.05	-4	8,164	-0.05%
2023/05/12	0.1	32.09	1	32.30	31.90	-0.9	8,018	-0.01%
2023/05/11	0.1	32.09	1	32.30	31.85	-0.9	7,930	-0.01%
2023/05/02	2	32.48	0	0.00	32.80	2	8,114	0.02%
2023/04/27	0	0.00	2	32.15	32.50	-2	8,149	-0.02%
2023/04/26	17.1	31.96	4	31.99	31.80	13.1	7,934	0.16%
2023/04/25	17	33.52	0	0.00	33.20	17	7,548	0.23%
2023/04/21	0	33.90	0.3	33.85	33.70	-0.3	7,057	0.00%
2023/04/20	7.3	33.99	0	0.00	34.10	7.3	6,969	0.10%
2023/04/19	13	34.06	0	0.00	33.95	13	7,030	0.18%
2023/04/18	0	0.00	1	34.45	34.30	-1	6,999	-0.01%
2023/04/17	0	0.00	10.3	34.60	34.70	-10.3	7,015	-0.15%
2023/04/14	1	34.55	3	34.70	34.65	-2	6,975	-0.03%
2023/04/13	0	34.75	0	0.00	34.65	0	6,962	0.00%
2023/04/11	1	35.30	0	0.00	35.15	1	6,956	0.01%
2023/04/10	8	34.90	11	35.21	34.85	-3	6,928	-0.04%
2023/04/07	14	34.95	13	35.25	35.15	1	6,901	0.01%
2023/04/06	2	34.45	1	34.30	34.35	1	6,843	0.01%
2023/03/31	40	35.41	13	35.50	35.05	27	6,913	0.39%
2023/03/30	2	34.55	11	34.69	34.75	-9	6,823	-0.13%
2023/03/29	4	33.86	0	0.00	33.70	4	7,160	0.06%
2023/03/28	5	33.90	0	0.00	33.90	5	7,666	0.07%
2023/03/23	2	34.10	0	0.00	34.05	2	8,562	0.02%
2023/03/22	1	34.10	2	34.20	34.10	-1	8,649	-0.01%
2023/03/21	0	0.00	0	34.30	34.25	0	8,762	0.00%
2023/03/17	0	0.00	5	34.10	33.90	-5	8,980	-0.06%
2023/03/15	5	33.79	0	0.00	33.60	5	9,141	0.05%
2023/03/13	5	33.80	0	0.00	34.00	5	9,665	0.05%
2023/03/10	7	34.15	0	0.00	34.10	7	9,766	0.07%
2023/03/08	0	34.95	0	0.00	34.90	0	9,992	0.00%
2023/03/07	1	35.05	0	0.00	35.05	1	9,979	0.01%
2023/03/06	0	0.00	1	35.30	35.35	-1	9,939	-0.01%
2023/03/03	1	35.75	1	35.75	35.75	0	9,930	0.00%
2023/03/02	0.2	34.67	0	0.00	34.80	0.2	9,716	0.00%
2023/03/01	1	33.85	0	0.00	34.30	1	9,791	0.01%
2023/02/24	1.2	34.59	1	34.45	34.45	0.2	9,864	0.00%
2023/02/23	1	34.65	1	34.70	34.65	0	9,994	0.00%
2023/02/22	3	34.60	0	0.00	34.60	3	10,317	0.03%
2023/02/21	0.3	35.15	0	0.00	35.05	0.3	10,363	0.00%
2023/02/16	0.2	35.25	0	0.00	35.10	0.2	10,763	0.00%
2023/02/15	4.7	34.81	2	34.65	35.30	2.6	10,954	0.02%
2023/02/14	0	0.00	2	36.60	36.35	-2	10,753	-0.02%
2023/02/13	1	35.50	0	0.00	35.60	1	10,786	0.01%
2023/02/10	0	0.00	0	36.15	35.80	0	10,897	0.00%
2023/02/09	0	36.35	0	0.00	36.40	0	11,110	0.00%
2023/02/03	1	37.40	5	37.25	37.25	-4	11,319	-0.04%
2023/02/02	6.1	37.12	167	36.65	37.30	-161	11,337	-1.42%	大賣/鉅額交易
2023/02/01	0	0.00	1	35.70	35.70	-1	11,258	-0.01%
2023/01/31	0	0.00	13	35.56	35.80	-13	11,369	-0.11%
2023/01/30	1	35.25	6	35.65	35.50	-5	11,663	-0.04%
2023/01/16	2	34.35	0	0.00	34.45	2	11,583	0.02%
2023/01/12	0	0.00	0	35.05	34.95	0	11,746	0.00%
2023/01/09	14	35.18	19	34.98	35.20	-5	12,103	-0.04%
2023/01/06	40	34.44	0	0.00	34.75	40	12,190	0.33%
2023/01/05	6	34.60	1	34.60	34.20	5	12,214	0.04%
2022/12/30	0	0.00	2	34.03	33.75	-2	12,373	-0.02%
2022/12/29	3	33.68	3	33.28	33.75	0	12,387	0.00%
2022/12/28	3	33.55	1	33.60	33.60	2	12,464	0.02%
2022/12/27	0	0.00	13	34.52	34.30	-13	12,501	-0.10%
2022/12/23	9	34.85	13.2	34.52	35.00	-4.2	12,606	-0.03%
2022/12/22	5	34.96	4.2	34.73	34.80	0.8	12,556	0.01%
2022/12/21	0	0.00	24	34.55	34.85	-24	12,271	-0.20%
2022/12/20	0.2	34.55	0	0.00	34.75	0.2	11,820	0.00%
2022/12/19	0	0.00	2	35.10	35.20	-2	11,406	-0.02%
2022/12/16	1	35.30	2	35.45	34.85	-1	10,910	-0.01%
2022/12/15	1	35.15	0.4	35.20	35.25	0.6	10,491	0.01%
2022/12/14	0	0.00	3	35.03	35.30	-3	10,477	-0.03%
2022/12/13	0	34.85	0	34.70	34.75	0	10,371	0.00%
2022/12/12	0	0.00	3.7	34.66	34.60	-3.7	10,278	-0.04%
2022/12/09	0	33.85	2.6	33.87	33.95	-2.6	10,214	-0.02%
2022/12/08	8	33.24	4	33.79	33.70	4	10,154	0.04%
2022/12/07	2	34.05	0	0.00	33.80	2	10,038	0.02%
2022/12/06	115	35.05	5	35.03	34.50	110	9,946	1.11%	大買/鉅額交易
2022/12/05	4	35.73	112	36.29	35.85	-108	9,704	-1.11%	大賣/鉅額交易
2022/12/02	3	35.17	16	35.52	35.15	-13	9,532	-0.14%
2022/12/01	24	35.55	21	35.14	35.15	3	9,418	0.03%
2022/11/30	1	34.65	0	0.00	34.65	1	9,232	0.01%
2022/11/28	1	33.90	0	0.00	33.95	1	9,148	0.01%
2022/11/25	4	34.04	7	34.65	34.20	-3	9,103	-0.03%
2022/11/23	0	0.00	1	34.70	34.70	-1	8,985	-0.01%
2022/11/22	2	34.45	1	34.30	34.70	1	8,874	0.01%
2022/11/18	3	34.65	56	34.80	34.85	-53	8,672	-0.61%
2022/11/17	0	33.78	1.1	33.57	33.70	-1	8,387	-0.01%
2022/11/16	0	0.00	1	33.85	34.10	-1	8,322	-0.01%
2022/11/14	104	33.60	3	33.95	33.75	101	8,112	1.24%	大買/鉅額交易
2022/11/11	10	33.91	24	33.90	33.75	-14	8,049	-0.17%
2022/11/10	0	0.00	1	32.55	32.75	-1	7,906	-0.01%
2022/11/09	0	32.50	1	32.70	32.55	-1	7,938	-0.01%
2022/11/08	13	32.84	0	0.00	32.30	13	7,909	0.16%
2022/11/07	0	0.00	16	32.19	32.90	-16	7,944	-0.20%
2022/11/04	0	0.00	3	30.85	31.00	-3	7,906	-0.04%
2022/11/02	0	0.00	1	30.35	30.20	-1	8,223	-0.01%
2022/11/01	0	0.00	14	30.23	30.30	-14	8,306	-0.17%
2022/10/31	0	0.00	1	29.60	29.80	-1	8,313	-0.01%
2022/10/28	60	28.79	39	29.10	28.70	21	8,218	0.26%
2022/10/27	6	30.05	19	30.08	30.00	-13	7,971	-0.16%
2022/10/26	45	29.96	20	29.50	30.05	25	7,935	0.32%
2022/10/25	3	31.85	0	0.00	31.60	3	7,657	0.04%
2022/10/24	0	0.00	3	32.70	32.10	-3	7,702	-0.04%
2022/10/20	3	31.30	1	31.55	32.15	2	8,356	0.02%
2022/10/19	1	32.35	0	0.00	32.00	1	8,243	0.01%
2022/10/18	1	32.90	4	32.95	32.95	-3	8,149	-0.04%
2022/10/17	8	31.54	3	32.45	32.60	5	8,066	0.06%
2022/10/14	0	0.00	15	31.97	32.45	-15	8,042	-0.19%
2022/10/12	0	0.00	1	30.45	31.45	-1	8,099	-0.01%
2022/10/11	2	30.58	1	30.70	30.40	1	8,126	0.01%
2022/10/07	0	0.00	1	32.20	32.15	-1	8,164	-0.01%
2022/10/06	1	32.00	0	0.00	32.00	1	8,261	0.01%
2022/10/05	0	0.00	5	32.35	32.50	-5	8,371	-0.06%
2022/10/04	1	32.00	1	32.00	32.20	0	8,509	0.00%
2022/10/03	1	31.15	0	0.00	31.00	1	8,488	0.01%
2022/09/30	0	0.00	3	30.90	31.15	-3	8,626	-0.03%
2022/09/28	3	29.05	0	0.00	29.10	3	8,756	0.03%
2022/09/26	2	29.83	0	0.00	29.65	2	9,039	0.02%
2022/09/21	0	0.00	6.2	31.34	31.40	-6.2	9,314	-0.07%
2022/09/15	1	31.55	0	0.00	31.30	1	9,363	0.01%
2022/09/14	0	0.00	5	30.90	31.35	-5	9,520	-0.05%
2022/09/13	3	31.85	0	0.00	31.85	3	9,571	0.03%
2022/09/08	1	31.10	8	32.26	32.25	-7	9,847	-0.07%
2022/09/07	6	30.28	0	0.00	30.75	6	9,787	0.06%
2022/09/06	3	31.10	2	31.35	31.00	1	9,815	0.01%
2022/09/05	4	31.74	0	0.00	31.70	4	9,864	0.04%
2022/09/02	0	0.00	3	32.60	32.30	-3	9,928	-0.03%
2022/09/01	0	0.00	1	32.80	32.80	-1	9,958	-0.01%
2022/08/31	0	0.00	3	32.90	32.95	-3	9,982	-0.03%
2022/08/30	2	32.55	0	0.00	32.70	2	10,206	0.02%
2022/08/29	6	32.55	22	32.45	32.60	-16	10,220	-0.16%
2022/08/26	24	33.51	0	0.00	33.40	24	10,284	0.23%
2022/08/25	0	0.00	3	32.90	32.90	-3	10,528	-0.03%
2022/08/24	3	32.68	0	0.00	32.55	3	10,570	0.03%
2022/08/23	18	32.83	0	0.00	32.85	18	10,565	0.17%
2022/08/22	1	33.05	2	32.95	33.15	-1	10,657	-0.01%
2022/08/19	4	33.39	15	33.31	33.30	-11	10,653	-0.10%
2022/08/18	4	32.41	2	32.53	32.70	2	10,592	0.02%
2022/08/17	8	32.88	1	32.75	32.80	7	10,521	0.07%
2022/08/16	3	33.43	0	0.00	33.25	3	10,444	0.03%
2022/08/15	2	33.40	0	0.00	33.45	2	10,401	0.02%
2022/08/12	8	33.18	6	33.19	33.45	2	10,421	0.02%
2022/08/11	1	32.05	6	32.58	32.75	-5	10,414	-0.05%
2022/08/10	3.2	31.33	5	31.15	31.15	-1.8	10,279	-0.02%
2022/08/09	32	32.12	28	32.00	32.10	4	10,118	0.04%
2022/08/08	4	33.10	5	32.96	33.50	-1	9,930	-0.01%
2022/08/04	5	31.90	1	31.85	32.15	4	9,796	0.04%
2022/08/03	1	32.00	0.1	32.05	32.05	0.9	9,776	0.01%
2022/08/02	5	32.25	0	0.00	32.05	5	9,797	0.05%
2022/08/01	2	32.55	3	32.95	33.10	-1	9,756	-0.01%
2022/07/28	6	32.45	11	32.43	32.50	-5	9,759	-0.05%
2022/07/27	14.1	32.22	66.3	32.77	32.85	-52.2	9,603	-0.54%
2022/07/26	4	31.55	1	31.65	31.55	3	9,139	0.03%
2022/07/25	0	0.00	5	32.15	32.20	-5	9,287	-0.05%
2022/07/22	5	32.30	0	0.00	32.55	5	9,478	0.05%
2022/07/21	0	0.00	0	32.25	32.35	0	9,774	0.00%
2022/07/20	5	31.75	5	32.23	32.10	0	9,813	0.00%
2022/07/19	2	31.25	7	31.10	31.25	-5	9,780	-0.05%
2022/07/18	1.4	30.45	1	30.35	30.45	0.4	9,739	0.00%
2022/07/15	0	0.00	13	29.73	30.30	-13	9,742	-0.13%
2022/07/14	2	28.95	0	0.00	29.25	2	9,850	0.02%
2022/07/13	50	29.15	2	28.50	29.00	48	9,800	0.49%
2022/07/12	4	29.85	6	29.30	29.30	-2	9,693	-0.02%
2022/07/11	15	31.06	0	0.00	31.00	15	9,531	0.16%
2022/07/08	0	0.00	1	31.25	31.00	-1	9,610	-0.01%
2022/07/06	45	29.80	46	29.92	29.70	-1	9,651	-0.01%
2022/07/05	2	31.55	2	32.03	31.25	0	9,454	0.00%
2022/07/04	4	32.34	4	32.63	32.20	0	9,280	0.00%
2022/07/01	53	34.41	4	34.21	32.50	49	9,342	0.52%
2022/06/30	30	35.27	34	34.55	35.50	-4	9,292	-0.04%
2022/06/28	12	36.30	2	36.68	36.20	10	9,377	0.11%
2022/06/27	0	36.85	3	36.80	36.80	-3	9,526	-0.03%
2022/06/24	4	35.96	3	36.12	36.00	1	9,628	0.01%
2022/06/22	9	35.84	0	0.00	35.70	9	9,706	0.09%
2022/06/21	4	37.03	2	36.95	37.30	2	9,621	0.02%
2022/06/20	6	37.18	6	37.43	36.70	0	9,595	0.00%
2022/06/17	50	37.48	3	37.23	37.80	47	9,516	0.49%
2022/06/16	0	0.00	58	38.46	37.80	-58	9,344	-0.62%
2022/06/15	5	38.17	2	38.43	38.15	3	9,452	0.03%
2022/06/14	56	38.34	6	38.13	38.45	50	9,591	0.52%
2022/06/13	15	38.11	7	38.16	38.00	8	9,627	0.08%
2022/06/10	5	38.90	7	39.05	39.10	-2	9,737	-0.02%
2022/06/08	5	39.85	5	40.15	39.90	0	9,985	0.00%
2022/06/07	1	40.50	4	40.60	40.50	-3	9,921	-0.03%
2022/06/06	9	40.81	8	40.76	40.70	1	10,080	0.01%
2022/06/02	13	40.50	71	40.73	40.75	-58	10,340	-0.56%
2022/06/01	1	39.60	1	39.60	39.60	0	10,413	0.00%
2022/05/31	2	39.55	0	0.00	39.50	2	10,608	0.02%
2022/05/30	7	39.29	6	39.22	39.45	1	11,065	0.01%
2022/05/27	1	39.00	1	38.90	39.00	0	11,111	0.00%
2022/05/26	2	38.63	2	38.90	38.60	0	11,346	0.00%
2022/05/25	3	38.98	0	0.00	38.95	3	11,638	0.03%
2022/05/24	4	38.84	6	38.91	38.70	-2	12,178	-0.02%
2022/05/20	1	39.35	0	0.00	39.30	1	12,770	0.01%
2022/05/19	1	39.55	2	39.48	39.75	-1	13,050	-0.01%
2022/05/18	8	39.28	0	0.00	39.20	8	13,666	0.06%
2022/05/17	1	38.70	9	38.68	38.90	-8	15,037	-0.05%
2022/05/16	1	38.25	4	38.54	38.35	-3	15,278	-0.02%
2022/05/13	6	38.04	4	38.00	38.00	2	15,469	0.01%
2022/05/12	1	37.70	1	37.90	37.40	0	15,737	0.00%
2022/05/11	4	37.55	0	0.00	37.60	4	16,417	0.02%
2022/05/10	55	37.71	8	37.26	37.95	47	16,902	0.28%
2022/05/09	4	37.85	5	38.10	37.60	-1	17,082	-0.01%
2022/05/06	7	38.34	4	38.30	38.35	3	17,374	0.02%
2022/05/05	0	0.00	16	39.11	39.20	-16	17,888	-0.09%
2022/05/04	2	38.38	1	38.50	38.40	1	18,995	0.01%
2022/05/03	4	38.34	2	38.18	38.30	2	19,183	0.01%
2022/04/29	3	38.47	6	38.74	38.20	-3	19,383	-0.02%
2022/04/28	25	38.09	4	37.78	37.75	21	19,304	0.11%
2022/04/27	28	37.77	7	37.80	38.25	21	19,122	0.11%
2022/04/26	3	38.00	4	38.06	38.00	-1	18,813	-0.01%
2022/04/25	4	38.31	0	0.00	38.15	4	18,753	0.02%
2022/04/22	14	39.89	2	40.00	39.80	12	18,668	0.06%
2022/04/21	10	40.23	1	39.95	40.05	9	18,770	0.05%
2022/04/20	0	0.00	11	39.80	40.45	-11	18,855	-0.06%
2022/04/19	3	38.70	0	0.00	39.00	3	18,729	0.02%
2022/04/18	1	38.40	4	38.45	38.40	-3	18,832	-0.02%
2022/04/15	10	38.25	1	38.25	38.20	9	18,894	0.05%
2022/04/14	6.1	39.08	13	38.88	38.80	-7	18,929	-0.04%
2022/04/13	7	39.02	6	38.99	39.90	1	18,917	0.01%
2022/04/12	6	39.24	4	39.36	38.75	2	18,934	0.01%
2022/04/11	31	39.77	6	39.79	39.75	25	18,848	0.13%
2022/04/08	8	39.96	1	39.95	39.90	7	18,916	0.04%
2022/04/07	2	39.50	2.3	39.24	39.35	-0.3	19,087	0.00%
2022/04/06	8	39.36	9	39.49	39.45	-1	19,024	-0.01%
2022/04/01	25	39.91	48	39.88	40.35	-23	18,941	-0.12%
2022/03/31	5	40.19	2	40.25	40.10	3	18,815	0.02%
2022/03/30	11	40.60	15	40.50	40.50	-4	18,708	-0.02%
2022/03/29	9	40.71	13	40.78	40.60	-4	18,636	-0.02%
2022/03/28	4	41.06	14	41.09	41.20	-10	18,670	-0.05%
2022/03/25	3	41.27	9	41.18	41.25	-6	18,715	-0.03%
2022/03/24	12	41.86	2	41.83	41.85	10	18,630	0.05%
2022/03/23	0	42.45	7	42.49	42.30	-7	18,635	-0.04%
2022/03/22	6	42.03	4	42.13	42.25	2	18,669	0.01%
2022/03/21	1	42.25	12	42.29	42.25	-11	18,768	-0.06%
2022/03/18	10	42.11	21	42.12	42.45	-11	18,886	-0.06%
2022/03/17	5	41.89	25	41.79	41.95	-20	18,767	-0.11%
2022/03/16	17	40.47	2	40.23	40.40	15	18,706	0.08%
2022/03/15	10	40.79	3	40.77	40.50	7	18,785	0.04%
2022/03/14	3	41.62	3	41.47	41.70	0	18,847	0.00%
2022/03/11	21	41.35	19	41.62	41.25	2	18,876	0.01%
2022/03/10	27	42.27	22	42.29	42.20	5	18,876	0.03%
2022/03/09	25	41.81	19	41.47	41.50	6	18,976	0.03%
2022/03/08	24	42.33	14	41.92	41.55	10	19,118	0.05%
2022/03/07	116	43.29	100.2	42.76	43.40	15.8	18,966	0.08%	大買/
2022/03/04	9	44.51	6	44.59	44.60	3	18,895	0.02%
2022/03/03	10.1	44.57	19.4	44.85	45.00	-9.3	18,963	-0.05%
2022/03/02	12	43.68	17	44.00	44.05	-5	18,800	-0.03%
2022/03/01	3.1	44.12	10.1	44.15	44.20	-7	18,883	-0.04%
2022/02/25	8	43.81	58	43.68	43.50	-50	18,970	-0.26%
2022/02/24	5.1	43.19	32	43.20	43.10	-27	19,199	-0.14%
2022/02/23	10	44.11	3	44.35	44.20	7	19,408	0.04%
2022/02/22	11.1	43.66	49	43.63	44.15	-37.9	19,459	-0.19%
2022/02/21	10	44.75	9.1	44.76	44.70	1	19,537	0.00%
2022/02/18	62	44.76	30.1	44.93	45.10	32	19,808	0.16%
2022/02/17	37	44.47	46.1	44.50	44.65	-9.1	19,340	-0.05%
2022/02/16	6	43.31	14	43.29	43.25	-8	18,348	-0.04%
2022/02/15	11	43.10	4	42.81	42.90	7	18,679	0.04%
2022/02/14	10	42.64	11	42.70	42.85	-1	19,095	-0.01%
2022/02/11	18	43.11	35	43.49	43.55	-17	19,414	-0.09%
2022/02/10	18	42.74	22	42.75	42.90	-4	19,178	-0.02%
2022/02/09	3	42.23	6	42.21	42.20	-3	18,923	-0.02%
2022/02/08	3	41.55	13	41.97	42.10	-10	18,876	-0.05%
2022/02/07	43	40.97	34	41.92	41.00	9	18,776	0.05%
2022/01/26	25	40.99	39	41.00	41.00	-14	18,482	-0.08%
2022/01/25	4	38.85	2	39.10	38.60	2	17,733	0.01%
2022/01/24	11	38.52	6	38.20	38.65	5	18,024	0.03%
2022/01/21	3	39.55	0	0.00	39.35	3	18,201	0.02%
2022/01/19	1	40.60	1	40.15	40.20	0	19,777	0.00%
2022/01/18	3	40.40	4	40.88	40.40	-1	20,537	0.00%
2022/01/17	2	40.60	5	40.37	40.60	-3	20,724	-0.01%
2022/01/14	3	39.40	4	39.43	39.45	-1	21,057	0.00%
2022/01/13	5	40.24	3.1	40.65	40.15	1.9	21,238	0.01%
2022/01/12	3.1	39.95	0	40.00	40.05	3.1	21,442	0.01%
2022/01/11	6	39.91	1	39.65	39.75	5	21,870	0.02%
2022/01/10	7	40.19	2	40.50	40.45	5	21,798	0.02%
2022/01/07	0	40.85	19	41.21	40.75	-19	21,872	-0.09%
2022/01/06	0	0.00	2	41.50	41.50	-2	21,905	-0.01%
2022/01/05	1	41.45	8	41.53	41.95	-7	21,968	-0.03%
2022/01/04	0	0.00	1	41.30	41.35	-1	21,985	0.00%
2022/01/03	4	41.14	0	0.00	41.10	4	22,429	0.02%
2021/12/30	7	42.18	7	42.24	42.20	0	22,361	0.00%
2021/12/29	12	41.68	4	41.65	41.85	8	22,336	0.04%
2021/12/27	1	41.30	5	41.25	41.30	-4	22,469	-0.02%
2021/12/24	0	0.00	3.5	41.49	41.25	-3.5	22,629	-0.02%
2021/12/23	0	0.00	12	41.25	41.35	-12	22,698	-0.05%
2021/12/22	2	41.85	6	41.65	41.40	-4	22,818	-0.02%
2021/12/21	3	41.17	4	41.15	41.20	-1	22,722	0.00%
2021/12/16	2	40.70	0	0.00	40.70	2	22,988	0.01%
2021/12/15	0	0.00	0	40.40	40.40	0	23,305	0.00%
2021/12/14	4	40.35	3	40.22	40.10	1	23,794	0.00%
2021/12/13	2.5	41.36	3	41.45	41.05	-0.5	23,683	0.00%
2021/12/10	0	0.00	1	41.05	41.40	-1	23,925	0.00%
2021/12/09	1	41.85	5	42.10	41.40	-4	23,887	-0.02%
2021/12/08	7	42.09	5	42.00	41.95	2	23,794	0.01%
2021/12/07	2	42.00	0	0.00	42.30	2	23,780	0.01%
2021/12/06	7	41.84	13	41.94	42.35	-6	23,816	-0.03%
2021/12/03	2	42.35	12	42.35	42.40	-10	24,304	-0.04%
2021/12/02	8	42.61	9	42.68	42.55	-1	24,432	0.00%
2021/12/01	11	42.68	13	42.57	43.00	-2	24,358	-0.01%
2021/11/30	29	42.83	8	42.77	42.40	21	24,448	0.09%
2021/11/29	12	41.87	22	41.41	42.10	-10	24,434	-0.04%
2021/11/26	7	41.79	12	41.90	41.80	-5	24,593	-0.02%
2021/11/25	5	43.15	4.3	42.83	42.70	0.7	24,585	0.00%
2021/11/24	10	43.42	3	43.10	43.10	7	24,578	0.03%
2021/11/23	10	43.64	8.1	43.78	43.80	1.9	24,460	0.01%
2021/11/22	11.1	43.46	17.5	43.68	43.65	-6.4	24,134	-0.03%
2021/11/19	0	0.00	1	42.60	42.35	-1	23,605	0.00%
2021/11/18	14	42.34	170	42.49	42.80	-156	23,597	-0.66%	大賣/鉅額交易
2021/11/17	7	43.24	12	43.88	43.15	-5	23,302	-0.02%
2021/11/16	4	43.25	4	43.28	43.15	0	22,936	0.00%
2021/11/15	188	43.53	4	43.11	42.85	184	23,044	0.80%	大買/鉅額交易
2021/11/12	11	42.91	32	43.00	42.90	-21	23,352	-0.09%
2021/11/11	19	42.33	32	42.30	42.45	-13	23,098	-0.06%
2021/11/10	14	41.62	30	41.69	42.10	-16	23,002	-0.07%
2021/11/09	26	41.36	30	41.14	41.10	-4	23,778	-0.02%
2021/11/08	18	40.28	87	40.36	40.35	-69	23,818	-0.29%
2021/11/05	6	39.61	9	39.62	39.70	-3	24,236	-0.01%
2021/11/04	3	39.98	5.2	39.44	39.40	-2.2	24,460	-0.01%
2021/11/03	33	40.08	16	39.85	39.85	17	24,723	0.07%
2021/11/02	62.9	39.35	73	39.82	39.45	-10.1	28,403	-0.04%
2021/11/01	13	40.30	6	40.31	40.25	7	29,275	0.02%
2021/10/29	10.1	39.47	6	39.30	39.20	4.1	29,359	0.01%
2021/10/28	18	39.15	24	39.18	39.20	-6	29,546	-0.02%
2021/10/27	45	38.06	66	38.04	38.10	-21	30,154	-0.07%
2021/10/26	2	38.23	69.2	38.29	38.45	-67.2	29,739	-0.23%
2021/10/25	63	37.19	9	36.95	37.30	54	29,347	0.18%
2021/10/22	14	36.91	45	36.71	37.15	-31	30,040	-0.10%
2021/10/21	43	36.32	25	36.35	36.00	18	30,102	0.06%
2021/10/20	2	35.23	6	35.57	35.65	-4	30,232	-0.01%
2021/10/19	74	34.92	67	34.32	35.40	7	30,366	0.02%
2021/10/18	3.2	36.07	8	35.99	36.15	-4.8	30,326	-0.02%
2021/10/15	5	36.03	2	36.20	36.10	3	30,937	0.01%
2021/10/14	2	35.30	6	35.15	35.50	-4	31,226	-0.01%
2021/10/13	17	34.77	12	34.76	34.65	5	31,307	0.02%
2021/10/12	6	35.50	0	0.00	35.55	6	31,613	0.02%
2021/10/08	10	36.46	191	35.71	35.60	-181	31,804	-0.57%	大賣/鉅額交易
2021/10/07	5	35.12	3	34.90	35.20	2	31,931	0.01%
2021/10/06	55	34.19	60	34.75	34.15	-5	33,256	-0.02%
2021/10/05	8	35.20	0	0.00	35.55	8	33,230	0.02%
2021/10/04	124	36.39	43	35.94	35.45	81	33,664	0.24%	大買/
2021/10/01	15	36.76	10	36.78	36.30	5	34,056	0.01%
2021/09/30	6.3	37.04	11	37.00	36.85	-4.7	34,063	-0.01%
2021/09/29	11	36.95	8	36.90	36.85	3	34,134	0.01%
2021/09/28	5	37.36	11	37.22	37.40	-6	34,250	-0.02%
2021/09/27	2	37.10	2	37.50	37.50	0	34,566	0.00%
2021/09/24	2	36.48	4	36.65	36.85	-2	34,884	-0.01%
2021/09/23	12	36.53	11	36.45	36.25	1	35,259	0.00%
2021/09/22	9.1	35.93	141	36.24	36.40	-132	35,523	-0.37%	大賣/鉅額交易
2021/09/17	20.1	37.27	1	37.15	37.15	19.1	35,555	0.05%
2021/09/16	3.1	38.20	12	38.10	38.20	-9	36,177	-0.02%
2021/09/15	2.1	38.21	1	38.55	38.00	1.1	37,947	0.00%
2021/09/14	5.1	39.43	4	39.04	39.05	1.1	38,429	0.00%
2021/09/13	5	39.87	9	39.96	39.50	-4	38,863	-0.01%
2021/09/10	5	39.77	32	39.85	40.05	-27	39,238	-0.07%
2021/09/09	17	38.96	16	39.02	38.90	1	39,678	0.00%
2021/09/08	22.2	39.60	78	39.73	38.90	-55.8	39,832	-0.14%
2021/09/07	4	41.50	8	41.43	41.50	-4	39,490	-0.01%
2021/09/06	77	41.69	0	41.15	41.15	77	39,553	0.19%
2021/09/03	4	41.68	6	41.63	41.50	-2	40,526	0.00%
2021/09/02	19	40.89	22	40.93	40.90	-3	41,049	-0.01%
2021/09/01	46.1	40.77	40	40.78	41.60	6.1	40,931	0.01%
2021/08/31	10	40.09	19	40.09	40.30	-9	40,833	-0.02%
2021/08/30	1	39.40	2	39.50	39.65	-1	40,864	0.00%
2021/08/27	12.1	39.12	1	38.95	39.15	11.1	41,024	0.03%
2021/08/26	25.1	39.22	27	39.34	39.25	-1.9	41,312	0.00%
2021/08/25	10	39.19	2.2	39.21	39.30	7.8	41,836	0.02%
2021/08/24	18	38.53	5	38.69	38.60	13	42,707	0.03%
2021/08/23	1	38.40	3	38.95	38.80	-2	42,987	0.00%
2021/08/20	13	37.80	7	37.94	37.75	6	44,079	0.01%
2021/08/19	15	38.49	11	38.26	38.20	4	44,099	0.01%
2021/08/18	149	38.24	175	38.81	39.70	-26	44,230	-0.06%	大買/大賣/
2021/08/17	38	37.58	60	37.83	37.65	-22	44,318	-0.05%
2021/08/16	39	37.90	32	37.69	37.95	7	44,285	0.02%
2021/08/13	206	38.95	170	39.36	38.20	36	44,036	0.08%	大買/大賣/
2021/08/12	16	40.72	22	40.96	40.80	-6	42,986	-0.01%
2021/08/11	33	41.50	51	41.59	41.55	-18	42,969	-0.04%
2021/08/10	17	42.82	16	42.88	42.70	1	43,053	0.00%
2021/08/09	24	43.33	11	43.35	43.10	13	43,407	0.03%
2021/08/06	217	45.81	220	46.02	44.00	-3	43,616	-0.01%	大買/大賣/
2021/08/05	30	44.73	69	44.92	45.45	-39	40,383	-0.10%
2021/08/04	28	43.94	12	44.03	44.25	16	40,198	0.04%
2021/08/03	26	43.26	40	43.28	43.35	-14	40,676	-0.03%
2021/08/02	25	43.75	68.8	43.41	44.10	-43.8	40,681	-0.11%
2021/07/30	41	41.85	32.1	41.83	41.50	8.9	40,310	0.02%
2021/07/29	20	41.21	67	40.91	41.40	-47	40,551	-0.12%
2021/07/28	59.5	41.23	43	41.17	41.15	16.5	41,174	0.04%
2021/07/27	19	43.29	23	43.35	42.90	-4	41,439	-0.01%
2021/07/26	9	42.68	19	42.61	43.00	-10	42,023	-0.02%
2021/07/23	65	42.18	49	41.96	42.30	16	42,419	0.04%
2021/07/22	35	41.17	2	41.33	40.95	33	43,953	0.08%
2021/07/21	32	40.52	3	41.03	40.50	29	45,105	0.06%
2021/07/20	8.1	42.17	6	42.07	42.00	2.1	46,275	0.00%
2021/07/19	3	43.05	1	43.35	43.15	2	46,525	0.00%
2021/07/16	19	43.64	17	43.77	43.80	2	47,423	0.00%
2021/07/15	14.5	43.02	4.2	42.94	43.10	10.3	47,552	0.02%
2021/07/14	47.1	43.24	28	43.34	43.05	19.1	48,410	0.04%
2021/07/13	55.1	44.50	38	44.81	44.45	17.1	48,793	0.04%
2021/07/12	4	43.25	6	43.21	43.05	-2	49,439	0.00%
2021/07/09	22.5	43.08	13	43.28	43.00	9.5	49,779	0.02%
2021/07/08	39	44.02	38	44.39	44.00	1	50,272	0.00%
2021/07/07	1.1	44.31	1	44.55	44.50	0.1	51,024	0.00%
2021/07/06	10.1	45.16	9.2	45.03	44.50	0.9	52,410	0.00%
2021/07/05	6	45.18	12.5	45.18	45.15	-6.5	54,915	-0.01%
2021/07/02	2.1	44.32	27	44.88	45.10	-24.9	55,324	-0.05%
2021/07/01	12	44.65	9	44.56	44.20	3	55,392	0.01%
2021/06/30	11	45.32	77.1	45.35	45.70	-66.1	55,611	-0.12%
2021/06/29	2.6	44.58	7	44.94	44.30	-4.4	56,739	-0.01%
2021/06/28	16	44.99	12	44.89	45.10	4	56,779	0.01%
2021/06/25	154	45.60	35	45.76	44.95	119	57,354	0.21%	大買/鉅額交易
2021/06/24	131	45.02	193	44.81	45.40	-62	57,065	-0.11%	大買/大賣/
2021/06/23	23	42.51	20	42.51	42.85	3	55,585	0.01%
2021/06/22	22	42.85	22	42.91	42.30	0	55,168	0.00%
2021/06/21	23.1	43.83	19	43.99	43.55	4.1	55,248	0.01%
2021/06/18	219	45.22	136.1	45.32	45.10	82.9	55,385	0.15%	大買/大賣/
2021/06/17	86	44.19	79	44.56	44.70	7	55,271	0.01%
2021/06/16	16.1	44.19	90	44.57	43.90	-74	56,104	-0.13%
2021/06/15	47	44.60	25	44.60	44.60	22	56,186	0.04%
2021/06/11	199.1	44.40	181	44.83	44.20	18.1	56,129	0.03%	大買/大賣/
2021/06/09	6	42.53	10	42.61	42.35	-4	55,309	-0.01%
2021/06/08	17	43.53	32	43.20	43.05	-15	56,596	-0.03%
2021/06/07	6	43.02	11	43.12	43.25	-5	57,230	-0.01%
2021/06/04	10	42.71	87	42.31	42.65	-77	57,756	-0.13%
2021/06/03	6	43.27	14.2	43.40	43.25	-8.2	58,115	-0.01%
2021/06/02	13.3	43.45	13	43.40	43.25	0.3	58,503	0.00%
2021/06/01	143	43.62	46	43.45	43.00	97	58,944	0.16%	大買/
2021/05/31	32	42.49	25.1	42.32	42.20	6.9	59,371	0.01%
2021/05/28	43	42.43	30.1	42.63	42.50	12.9	59,838	0.02%
2021/05/27	28	40.47	32	40.40	40.70	-4	60,141	-0.01%
2021/05/26	18	40.90	21	40.89	40.80	-3	61,548	0.00%
2021/05/25	41	40.83	38	40.63	40.35	3	62,907	0.00%
2021/05/24	24	39.22	9	39.04	39.05	15	63,587	0.02%
2021/05/21	17	38.21	12	38.49	38.80	5	64,491	0.01%
2021/05/20	11	37.71	8	37.91	37.60	3	66,943	0.00%
2021/05/19	30	38.19	35	38.31	38.40	-5	69,257	-0.01%
2021/05/18	12	37.24	49	37.74	38.35	-37	72,444	-0.05%
2021/05/17	27	35.74	48	35.41	34.90	-21	72,647	-0.03%
2021/05/14	35.2	39.40	126	39.43	38.30	-90.8	72,434	-0.13%	大賣/
2021/05/13	38	37.76	40	37.33	38.00	-2	71,917	0.00%
2021/05/12	84	37.03	45	36.87	36.85	39	71,474	0.05%
2021/05/11	91	40.05	67	40.39	39.70	24	71,024	0.03%
2021/05/10	15.1	43.00	36	43.04	42.60	-20.9	70,450	-0.03%
2021/05/07	33	42.93	23	43.00	43.10	10	70,402	0.01%
2021/05/06	58.2	41.53	14	41.36	40.95	44.2	70,222	0.06%
2021/05/05	25.1	43.67	24	43.18	42.00	1.1	70,408	0.00%
2021/05/04	60	44.77	36	45.10	44.90	24	70,821	0.03%
2021/05/03	55	46.42	46	46.06	45.55	9	71,211	0.01%
2021/04/29	39.1	45.99	45	45.99	45.85	-5.9	71,091	-0.01%
2021/04/28	255	47.08	117	46.93	46.80	138	70,994	0.19%	大買/大賣/鉅額交易
2021/04/27	76	47.97	75	48.20	48.60	1	70,017	0.00%
2021/04/26	101	48.18	38	48.21	48.05	63	68,834	0.09%	大買/
2021/04/23	14	46.10	18	46.23	46.75	-4	67,995	-0.01%
2021/04/22	51.1	46.01	40	45.76	44.90	11.1	68,226	0.02%
2021/04/21	38	47.00	23.1	47.06	46.95	14.9	67,909	0.02%
2021/04/20	48	47.21	60	47.21	46.90	-12	67,663	-0.02%
2021/04/19	47	47.08	72	47.09	47.00	-25	67,071	-0.04%
2021/04/16	90.1	47.14	172	47.10	47.15	-81.9	66,517	-0.12%	大賣/
2021/04/15	36	45.27	10	45.23	45.30	26	65,270	0.04%
2021/04/14	131	44.31	24	44.52	44.70	107	65,205	0.16%	大買/鉅額交易
2021/04/13	49	46.49	58	46.21	44.95	-9	65,432	-0.01%
2021/04/12	72	47.25	42	47.37	46.80	30	64,764	0.05%
2021/04/09	33	47.59	60.2	47.54	47.70	-27.2	64,268	-0.04%
2021/04/08	8	46.05	17	45.85	45.85	-9	62,705	-0.01%
2021/04/07	30	45.19	48	45.40	45.35	-18	63,184	-0.03%
2021/04/06	8	45.63	12.3	45.66	45.45	-4.3	64,349	-0.01%
2021/04/01	15.2	45.54	53.2	45.51	45.30	-38	66,334	-0.06%
2021/03/31	40	44.60	39.8	44.69	44.35	0.2	65,173	0.00%
2021/03/30	50	44.63	52	44.76	44.65	-2	65,480	0.00%
2021/03/29	9	44.46	53	44.63	45.05	-44	65,035	-0.07%
2021/03/26	24	43.97	28	43.90	44.05	-4	65,091	-0.01%
2021/03/25	17.1	43.04	2	43.25	42.95	15.1	65,327	0.02%
2021/03/24	31.3	43.47	25	43.48	43.45	6.3	65,705	0.01%
2021/03/23	9.9	44.24	33.1	44.33	43.95	-23.2	65,672	-0.04%
2021/03/22	69.1	44.36	24	44.30	44.60	45.1	65,490	0.07%
2021/03/19	57	44.71	33	44.71	44.75	24	65,570	0.04%
2021/03/18	21.5	44.24	7	44.37	44.35	14.5	64,958	0.02%
2021/03/17	6	43.68	17	43.69	43.90	-11	65,465	-0.02%
2021/03/16	15	43.83	11	43.75	43.60	4	66,177	0.01%
2021/03/15	30	43.97	17	44.12	44.00	13	66,630	0.02%
2021/03/12	94.3	44.52	66	44.35	44.60	28.3	68,178	0.04%
2021/03/11	55.3	42.92	60	42.99	43.45	-4.7	69,275	-0.01%
2021/03/10	18	41.43	33	41.40	41.95	-15	71,263	-0.02%
2021/03/09	21	40.18	16	40.27	40.40	5	72,308	0.01%
2021/03/08	10	40.94	16	40.93	40.15	-6	74,491	-0.01%
2021/03/05	54.9	40.77	28	40.89	40.35	26.9	75,454	0.04%
2021/03/04	49.1	42.58	28	42.23	41.90	21.1	75,821	0.03%
2021/03/03	48	44.11	26	43.85	44.20	22	77,319	0.03%
2021/03/02	120	46.35	39	46.77	45.10	81	76,987	0.11%	大買/
2021/02/26	70	47.07	30	47.19	47.20	40	76,600	0.05%
2021/02/25	29	47.60	139	47.27	48.40	-110	76,552	-0.14%	大賣/鉅額交易
2021/02/24	87	46.50	67	46.91	45.65	20	77,344	0.03%
2021/02/23	45	46.15	48	46.60	46.55	-3	77,782	0.00%
2021/02/22	91	47.76	60	48.26	47.20	31	77,757	0.04%
2021/02/19	58	45.43	40	45.34	46.35	18	76,661	0.02%
2021/02/18	46	44.35	94.1	44.51	45.80	-48.1	76,244	-0.06%
2021/02/17	70	41.63	74	42.01	41.65	-4	73,577	-0.01%
2021/02/05	14	40.81	30	40.84	40.95	-16	72,917	-0.02%
2021/02/04	13	40.17	13.1	39.99	40.00	-0.1	72,647	0.00%
2021/02/03	0	0.00	2	40.30	40.25	-2	72,934	0.00%
2021/02/02	6	40.44	19	40.67	40.25	-13	72,971	-0.02%
2021/02/01	25	39.43	25	39.79	40.45	0	72,600	0.00%
2021/01/29	36	40.03	33	40.09	39.30	3	72,459	0.00%
2021/01/28	50	39.73	32	39.72	39.60	18	72,176	0.02%
2021/01/27	33	40.73	36	40.86	40.70	-3	71,689	0.00%
2021/01/26	66	42.27	78.4	42.72	42.00	-12.4	71,112	-0.02%
2021/01/25	34	41.49	117.5	42.01	42.75	-83.5	70,128	-0.12%	大賣/
2021/01/22	55	40.60	18	40.30	40.80	37	69,258	0.05%
2021/01/21	15	39.75	59	39.77	39.60	-44	69,020	-0.06%
2021/01/20	25	39.35	8.3	39.59	38.30	16.7	69,583	0.02%
2021/01/19	10	38.63	48	38.45	38.50	-38	73,830	-0.05%
2021/01/18	24	38.15	18	38.05	38.20	6	75,706	0.01%
2021/01/15	37	39.88	9.5	40.34	39.95	27.5	76,474	0.04%
2021/01/14	15	40.62	13	40.76	40.40	2	75,674	0.00%
2021/01/13	1.4	39.63	1	39.65	39.75	0.4	75,061	0.00%
2021/01/12	69	40.37	4	40.31	39.30	65	74,972	0.09%
2021/01/11	11	39.77	24	39.79	39.90	-13	74,552	-0.02%
2021/01/08	34	40.45	31.4	40.36	40.25	2.7	74,268	0.00%
2021/01/07	4	39.46	9	39.46	39.55	-5	73,486	-0.01%
2021/01/06	82	39.34	88.6	39.57	39.20	-6.6	73,151	-0.01%
2021/01/05	6	40.72	4	40.53	40.50	2	72,060	0.00%
2021/01/04	99.3	41.24	7	41.01	40.90	92.3	71,860	0.13%
2020/12/31	17.3	42.70	73	42.76	42.30	-55.8	71,330	-0.08%
2020/12/30	44	42.51	43	42.24	42.35	1	70,696	0.00%
2020/12/29	35	42.45	44	42.39	41.85	-9	69,714	-0.01%
2020/12/28	74	43.02	48	42.80	43.80	26	68,645	0.04%
2020/12/25	6	40.48	7.2	40.62	40.40	-1.2	66,349	0.00%
2020/12/24	17.9	40.39	61	40.22	40.35	-43.1	66,906	-0.06%
2020/12/23	3	39.25	3	39.53	40.10	0	67,476	0.00%
2020/12/22	29	39.97	35	39.71	38.95	-6	67,404	-0.01%
2020/12/21	19	40.52	9	40.66	40.55	10	66,788	0.01%
2020/12/18	64	40.97	38	41.17	40.75	26	66,422	0.04%
2020/12/17	4	40.61	2.1	41.09	41.20	1.9	65,945	0.00%
2020/12/16	18	40.99	15	40.51	40.50	3	65,676	0.00%
2020/12/15	23	41.17	28.2	40.50	40.05	-5.2	65,428	-0.01%
2020/12/14	4	41.65	6	41.56	41.45	-2	65,005	0.00%
2020/12/11	10	41.46	13	42.00	41.75	-3	65,249	0.00%
2020/12/10	31	41.85	26	41.43	41.75	5	64,691	0.01%
2020/12/09	129	42.90	93.1	42.71	43.00	35.9	64,175	0.06%	大買/
2020/12/08	68	42.36	52	42.22	42.05	16	63,638	0.03%
2020/12/07	68	44.79	114	44.71	44.45	-46	62,067	-0.07%	大賣/
2020/12/04	96	42.65	80.1	42.95	43.60	15.9	60,156	0.03%
2020/12/03	28	41.18	41	41.35	41.10	-13	58,433	-0.02%
2020/12/02	111	41.35	99	41.14	41.65	12	59,256	0.02%	大買/
2020/12/01	67	39.35	81.3	39.09	39.60	-14.3	56,892	-0.03%
2020/11/30	31	38.66	19	38.69	38.50	12	55,853	0.02%
2020/11/27	132	38.06	199.4	37.79	38.15	-67.4	54,684	-0.12%	大買/大賣/
2020/11/26	20	36.19	20	36.29	36.40	0	51,811	0.00%
2020/11/25	24	36.25	55	36.21	36.15	-31	51,279	-0.06%
2020/11/24	21	36.75	53	36.57	35.90	-32	50,279	-0.06%
2020/11/23	71	36.85	84	36.85	36.70	-13	48,879	-0.03%
2020/11/20	47	35.36	83.1	35.42	35.25	-36.1	46,303	-0.08%
2020/11/19	110	34.34	33	34.30	34.50	77	44,487	0.17%	大買/
2020/11/18	19	34.02	72	34.02	33.95	-53	43,509	-0.12%
2020/11/17	30	33.48	179	33.34	33.65	-149	42,108	-0.35%	大賣/鉅額交易
2020/11/16	38	32.12	37	32.13	32.25	1	40,643	0.00%
2020/11/13	27	31.15	7.1	31.00	31.35	19.9	40,303	0.05%
2020/11/12	9	31.21	13.3	31.25	31.15	-4.3	40,198	-0.01%
2020/11/11	23	31.08	10	31.20	31.05	13	40,055	0.03%
2020/11/10	73	31.72	55	31.47	31.50	18	39,660	0.05%
2020/11/09	11	31.93	10	31.98	31.95	1	39,458	0.00%
2020/11/06	34	31.91	8	31.70	31.70	26	39,348	0.07%
2020/11/05	13	31.72	3.5	31.85	31.95	9.5	39,328	0.02%
2020/11/04	19	31.98	26	32.11	32.00	-7	39,222	-0.02%
2020/11/03	28	31.85	7	31.91	31.80	21	39,279	0.05%
2020/11/02	21	31.50	15	31.55	31.40	6	39,348	0.02%
2020/10/30	58	32.34	44	32.25	32.00	14	39,190	0.04%
2020/10/29	37	32.95	43	32.86	33.05	-6	38,937	-0.02%
2020/10/28	38	33.43	76	33.44	33.30	-38	38,722	-0.10%
2020/10/27	350	34.01	342	34.48	33.00	8	38,640	0.02%	大買/大賣/
2020/10/26	183	33.73	280	33.28	34.00	-97	35,868	-0.27%	大買/大賣/
2020/10/23	64	32.79	70	32.71	32.90	-6	34,070	-0.02%
2020/10/22	11	31.90	0	0.00	31.85	11	32,966	0.03%
2020/10/21	6	31.97	11	31.94	31.85	-5	33,281	-0.02%
2020/10/20	8	31.95	12	32.01	31.80	-4	33,953	-0.01%
2020/10/19	2	31.60	10	31.70	31.70	-8	34,253	-0.02%
2020/10/16	2	31.70	7	31.47	31.15	-5	34,327	-0.01%
2020/10/15	30	31.44	0	0.00	31.45	30	34,569	0.09%
2020/10/14	5	31.85	11	31.94	31.60	-6	34,892	-0.02%
2020/10/13	11	31.33	12	31.28	31.55	-1	34,958	0.00%
2020/10/12	10	31.85	5.5	32.02	31.55	4.5	35,007	0.01%
2020/10/08	53.1	31.89	30	31.73	31.80	23.1	34,822	0.07%
2020/10/07	12	31.84	10	31.84	31.90	2	34,546	0.01%
2020/10/06	9.1	31.48	3	31.47	31.35	6.1	34,492	0.02%
2020/10/05	44	31.44	28	31.73	31.35	16	34,831	0.05%
2020/09/30	11	31.74	17	31.86	31.95	-6	35,064	-0.02%
2020/09/29	23	31.86	46	31.87	32.00	-23	35,175	-0.07%
2020/09/28	75	31.03	59	31.27	31.95	16	34,926	0.05%
2020/09/25	7	29.23	11	28.92	29.05	-4	34,177	-0.01%
2020/09/24	21	30.11	25.4	30.15	29.90	-4.4	34,140	-0.01%
2020/09/23	11	31.17	17	30.96	30.90	-6	34,335	-0.02%
2020/09/22	4	31.20	0	0.00	31.20	4	34,392	0.01%
2020/09/21	11	32.11	4	31.85	31.75	7	34,371	0.02%
2020/09/18	2	32.40	1	32.45	32.45	1	34,378	0.00%
2020/09/17	2	32.30	4	32.26	32.45	-2	34,409	-0.01%
2020/09/16	21	32.58	30	32.66	32.40	-9	34,489	-0.03%
2020/09/15	12	32.25	15	32.33	32.35	-3	33,964	-0.01%
2020/09/14	56	32.27	77	32.29	32.20	-21	34,385	-0.06%
2020/09/11	28	31.97	18	32.34	31.80	10	34,219	0.03%
2020/09/10	20	32.22	32	32.57	32.15	-12	34,186	-0.04%
2020/09/09	13	32.21	24	32.29	32.60	-11	34,508	-0.03%
2020/09/08	105	32.24	94	33.12	32.00	11	34,279	0.03%	大買/
2020/09/07	96	32.73	112	32.48	32.65	-16	33,648	-0.05%	大賣/
2020/09/04	75	30.48	46	30.13	30.75	29	31,494	0.09%
2020/09/03	36	30.51	21	30.49	30.15	15	31,311	0.05%
2020/09/02	7	29.46	17	29.52	29.30	-10	31,207	-0.03%
2020/09/01	1	29.85	0	0.00	30.05	1	31,672	0.00%
2020/08/31	1	30.15	15	30.38	30.20	-14	32,958	-0.04%
2020/08/28	23	30.20	13	30.19	30.15	10	33,318	0.03%
2020/08/27	12	29.83	17	29.71	30.00	-5	33,562	-0.01%
2020/08/26	2.2	29.43	11	29.50	29.45	-8.8	34,015	-0.03%
2020/08/25	0.2	29.40	12	29.49	29.45	-11.8	34,812	-0.03%
2020/08/24	9	29.19	16	29.37	29.25	-7	35,675	-0.02%
2020/08/21	4	28.54	1	28.60	29.00	3	36,610	0.01%
2020/08/20	62	28.63	15	28.26	28.25	47	37,500	0.13%
2020/08/19	29	29.74	33	29.66	29.50	-4	37,348	-0.01%
2020/08/18	8	30.52	19	30.50	30.45	-11	37,282	-0.03%
2020/08/17	10	30.42	0	0.00	30.40	10	38,278	0.03%
2020/08/14	10	30.18	6	30.17	30.30	4	38,705	0.01%
2020/08/13	13.1	30.49	21	30.40	30.20	-7.9	38,987	-0.02%
2020/08/12	8	30.25	2	30.50	30.25	6	39,357	0.02%
2020/08/11	34	30.83	14	30.95	30.60	20	39,888	0.05%
2020/08/10	9	30.71	5	30.66	30.50	4	40,330	0.01%
2020/08/07	10	30.46	3	30.30	30.35	7	41,785	0.02%
2020/08/06	7	31.05	10	30.91	30.75	-3	42,475	-0.01%
2020/08/05	13	30.93	14	31.04	31.00	-1	42,841	0.00%
2020/08/04	21	31.14	17	30.79	30.80	4	43,241	0.01%
2020/08/03	21	31.23	45	31.35	31.15	-24	43,793	-0.05%
2020/07/31	105	31.79	48	31.85	31.70	57	44,048	0.13%	大買/
2020/07/30	185	31.99	149.5	31.94	32.15	35.5	43,928	0.08%	大買/大賣/
2020/07/29	15	29.08	27	29.25	29.25	-12	42,754	-0.03%
2020/07/28	20	30.36	45	30.15	29.40	-25	43,732	-0.06%
2020/07/27	10	30.67	2	30.62	30.60	8	45,347	0.02%
2020/07/24	36	31.77	58	31.92	31.35	-22	46,077	-0.05%
2020/07/23	29	32.38	34	32.39	32.55	-5	46,223	-0.01%
2020/07/22	14	32.30	0	0.00	32.25	14	47,024	0.03%
2020/07/21	16	32.55	21	32.45	32.25	-5	48,908	-0.01%
2020/07/20	3	32.23	24	32.27	32.30	-21	49,676	-0.04%
2020/07/17	12	32.13	5	32.02	31.85	7	50,457	0.01%
2020/07/16	4	32.19	5	32.02	31.85	-1	51,217	0.00%
2020/07/15	3	31.77	2	31.75	31.60	1	51,414	0.00%
2020/07/14	4	31.86	14	31.90	31.75	-10	52,231	-0.02%
2020/07/13	15	31.87	33	31.96	32.20	-18	52,783	-0.03%
2020/07/10	23	31.19	2	31.35	31.10	21	53,400	0.04%
2020/07/09	20	32.06	6	32.36	31.85	14	53,658	0.03%
2020/07/08	8	32.68	16	32.66	32.50	-8	53,445	-0.01%
2020/07/07	27	32.51	65	32.76	32.40	-38	53,554	-0.07%
2020/07/06	26	32.51	21	32.40	32.40	5	54,271	0.01%
2020/07/03	27	32.15	14	32.21	32.05	13	55,985	0.02%
2020/07/02	4	32.08	38	32.08	32.40	-34	57,379	-0.06%
2020/07/01	17	31.34	26	31.46	31.45	-9	57,593	-0.02%
2020/06/30	14	31.09	7	31.04	31.00	7	57,641	0.01%
2020/06/29	27	30.99	16	30.95	30.90	11	57,858	0.02%
2020/06/24	13	31.60	6.7	31.68	31.55	6.3	58,160	0.01%
2020/06/23	6	31.82	6	31.94	31.65	0	58,936	0.00%
2020/06/22	6	32.33	0	0.00	32.05	6	59,723	0.01%
2020/06/19	47	32.55	37	32.45	32.40	10	59,967	0.02%
2020/06/18	24	31.98	5	32.05	32.10	19	59,979	0.03%
2020/06/17	18	32.17	29	32.23	32.05	-11	60,310	-0.02%
2020/06/16	55	32.07	44	32.48	32.30	11	60,681	0.02%
2020/06/15	13	31.30	32	31.23	31.10	-19	61,224	-0.03%
2020/06/12	9	30.82	13	30.74	31.10	-4	61,659	-0.01%
2020/06/11	46	32.41	86	32.00	31.65	-40	62,285	-0.06%
2020/06/10	33	32.21	7	32.17	32.10	26	62,757	0.04%
2020/06/09	12	32.15	5	32.18	32.05	7	63,678	0.01%
2020/06/08	58	33.00	6	33.05	32.85	52	64,206	0.08%
2020/06/05	128	33.03	88	32.92	33.25	40	64,115	0.06%	大買/
2020/06/04	20	32.09	18	32.04	31.95	2	63,643	0.00%
2020/06/03	6	31.99	17	31.91	32.10	-11	64,341	-0.02%
2020/06/02	13	31.87	28	31.81	31.70	-15	64,512	-0.02%
2020/06/01	30	31.94	14	32.28	31.90	16	64,869	0.02%
2020/05/29	74	32.17	39	32.30	32.10	35	64,876	0.05%
2020/05/28	24	33.54	26	33.79	32.90	-2	64,827	0.00%
2020/05/27	47	33.84	51	33.71	33.85	-4	65,089	-0.01%
2020/05/26	45	32.92	38.7	33.26	32.90	6.3	65,701	0.01%
2020/05/25	85	33.29	63	33.13	33.20	22	65,874	0.03%
2020/05/22	156	33.93	113	33.81	33.70	43	66,022	0.07%	大買/大賣/
2020/05/21	18	33.39	11	33.40	33.40	7	65,581	0.01%
2020/05/20	11.2	33.05	11	33.07	32.85	0.2	65,780	0.00%
2020/05/19	11	32.88	9	33.06	32.80	2	66,805	0.00%
2020/05/18	156	32.47	152.5	32.46	32.50	3.5	69,762	0.01%	大買/大賣/
2020/05/15	94	32.68	71	33.26	32.50	23	69,545	0.03%
2020/05/14	78	33.05	58	33.55	32.65	20	69,298	0.03%
2020/05/13	91	34.52	109	34.59	34.55	-18	68,299	-0.03%	大賣/
2020/05/12	53	35.30	41	35.77	35.20	12	68,018	0.02%
2020/05/11	59	35.92	75	36.07	35.90	-16	67,642	-0.02%
2020/05/08	87	36.12	64	36.13	35.95	23	67,447	0.03%
2020/05/07	7	36.04	15	35.80	35.95	-8	67,800	-0.01%
2020/05/06	85	35.80	68	36.45	35.70	17	68,058	0.02%
2020/05/05	39	36.78	73	36.95	36.45	-34	68,000	-0.05%
2020/05/04	92	36.38	90	35.59	36.40	2	68,588	0.00%
2020/04/30	110	36.53	66	36.35	36.10	44	67,985	0.06%	大買/
2020/04/29	148	34.86	160	34.83	35.15	-12	66,613	-0.02%	大買/大賣/
2020/04/28	126	34.47	156	34.62	34.50	-30	66,478	-0.05%	大買/大賣/
2020/04/27	162	35.08	173	35.00	35.10	-11	66,713	-0.02%	大買/大賣/
2020/04/24	154	33.85	228	33.57	34.15	-74	65,733	-0.11%	大買/大賣/
2020/04/23	158	32.76	165	32.95	32.70	-7	64,443	-0.01%	大買/大賣/
2020/04/22	169	32.07	106	31.42	32.45	63	64,363	0.10%	大買/大賣/
2020/04/21	130	31.33	133	31.87	31.15	-3	63,642	0.00%	大買/大賣/
2020/04/20	62	31.59	70	31.21	31.60	-8	63,569	-0.01%
2020/04/17	90	31.33	106	32.00	31.30	-16	63,578	-0.03%	大賣/
2020/04/16	117	31.69	117	31.62	31.75	0	63,041	0.00%	大買/大賣/
2020/04/15	114	31.61	85	31.46	31.50	29	63,271	0.05%	大買/
2020/04/14	24	31.36	28	31.53	31.25	-4	63,320	-0.01%
2020/04/13	62	31.23	26	31.07	30.75	36	64,148	0.06%
2020/04/10	78	31.24	57.9	31.55	31.25	20.1	65,573	0.03%
2020/04/09	208	31.72	203	31.93	31.20	5	66,136	0.01%	大買/大賣/
2020/04/08	156	31.32	179	30.98	31.40	-23	65,809	-0.03%	大買/大賣/
2020/04/07	59	28.80	100	28.63	29.45	-41	63,892	-0.06%
2020/04/06	25	26.26	34	26.47	26.80	-9	62,655	-0.01%
2020/04/01	10	25.40	15	25.60	25.90	-5	63,133	-0.01%
2020/03/31	0	0.00	8	25.80	25.50	-8	63,144	-0.01%
2020/03/30	43	25.54	2	25.55	25.60	41	62,975	0.07%
2020/03/27	73	27.11	41	27.20	25.90	32	62,667	0.05%
2020/03/26	55	26.59	50	26.18	26.45	5	62,084	0.01%
2020/03/25	0	0.00	4	26.39	26.60	-4	61,550	-0.01%
2020/03/24	105	23.43	104	24.49	24.20	1	62,457	0.00%	大買/大賣/
2020/03/23	10	22.66	13	22.52	22.40	-3	62,222	0.00%
2020/03/20	32	24.25	8	23.82	24.25	24	62,154	0.04%
2020/03/19	9.1	22.85	51	23.14	22.05	-41.9	62,244	-0.07%
2020/03/18	6	25.09	13	25.04	24.50	-7	62,371	-0.01%
2020/03/17	44	26.05	41.3	26.26	25.35	2.7	62,817	0.00%
2020/03/16	61	28.73	18	28.79	27.20	43	64,492	0.07%
2020/03/13	22.1	27.98	36	28.06	29.10	-13.9	64,698	-0.02%
2020/03/12	40	31.15	33	31.55	30.65	7	64,362	0.01%
2020/03/11	28	34.39	23.1	34.33	33.40	4.9	64,110	0.01%
2020/03/10	7	33.67	15	33.93	34.80	-8	64,475	-0.01%
2020/03/09	27	34.46	7	34.34	33.50	20	64,768	0.03%
2020/03/06	7	34.65	16	34.48	34.95	-9	66,141	-0.01%
2020/03/05	36	34.71	41	34.55	35.00	-5	66,258	-0.01%
2020/03/04	15	33.29	13	32.98	33.50	2	66,036	0.00%
2020/03/03	31	33.01	1	33.30	32.85	30	66,036	0.05%
2020/03/02	20	31.32	40	31.39	31.70	-20	66,072	-0.03%
2020/02/27	21	33.33	26	33.78	33.00	-5	65,252	-0.01%
2020/02/26	10	35.15	6	35.17	34.85	4	63,857	0.01%
2020/02/25	5	35.65	5	35.65	35.60	0	63,734	0.00%
2020/02/24	37.3	35.97	22	36.25	36.00	15.2	63,810	0.02%
2020/02/21	25	35.92	26	35.93	35.80	-1	64,274	0.00%
2020/02/20	37	35.86	62.1	35.97	35.60	-25.1	65,161	-0.04%
2020/02/19	154	35.69	87	35.81	35.35	67	65,404	0.10%	大買/
2020/02/18	19	38.28	11	38.26	38.15	8	62,152	0.01%
2020/02/17	12	38.35	17	38.49	38.70	-5	61,849	-0.01%
2020/02/14	23	38.57	11	38.57	38.45	12	61,620	0.02%
2020/02/13	54	39.34	35	39.51	38.85	19	61,295	0.03%
2020/02/12	30.6	38.94	10	38.93	38.90	20.6	61,046	0.03%
2020/02/11	26	38.77	22	38.88	38.85	4	62,121	0.01%
2020/02/10	34	38.71	34	38.56	38.20	0	61,970	0.00%
2020/02/07	86	39.88	98	39.93	39.45	-12	60,869	-0.02%
2020/02/06	58.1	40.53	44	40.69	40.90	14.1	60,301	0.02%
2020/02/05	22	39.86	146	40.11	40.25	-124	59,857	-0.21%	大賣/鉅額交易
2020/02/04	20	38.64	29	38.84	38.45	-9	59,205	-0.02%
2020/02/03	44	36.99	30	37.18	38.20	14	58,631	0.02%
2020/01/31	36	37.88	57	37.95	38.00	-21	57,951	-0.04%
2020/01/30	77	36.98	76	37.65	36.50	1	57,439	0.00%
2020/01/20	67	39.62	14	39.67	39.70	53	57,333	0.09%
2020/01/17	104	39.41	53	39.36	39.30	51	59,145	0.09%	大買/
2020/01/16	32	39.67	92	39.60	39.95	-60	58,830	-0.10%
2020/01/15	40.8	39.05	29	39.20	38.75	11.8	58,594	0.02%
2020/01/14	50	39.38	69.1	39.25	39.25	-19.1	58,685	-0.03%
2020/01/13	4	38.33	24	38.57	38.80	-20	58,380	-0.03%
2020/01/10	16	38.09	3	38.33	37.95	13	59,556	0.02%
2020/01/09	38	38.73	18	38.66	38.35	20	59,742	0.03%
2020/01/08	21	37.88	37	38.12	38.50	-16	59,357	-0.03%
2020/01/07	100	38.65	66	38.60	37.60	34	59,345	0.06%
2020/01/06	96	38.79	129	39.04	38.95	-33	58,717	-0.06%	大賣/
2020/01/03	55	37.87	58	38.46	38.00	-3	57,859	-0.01%
2020/01/02	50	38.15	72	38.22	38.00	-22	58,429	-0.04%
2019/12/31	11	37.09	6	37.18	37.20	5	58,268	0.01%
2019/12/30	40	37.49	6	37.67	37.40	34	58,920	0.06%
2019/12/27	49	37.83	51	37.91	38.05	-2	59,089	0.00%
2019/12/26	47	37.26	43.2	36.82	36.80	3.8	59,069	0.01%
2019/12/25	40	36.77	60	36.89	37.10	-20	59,348	-0.03%
2019/12/24	41	36.65	29.6	36.70	36.60	11.4	60,485	0.02%
2019/12/23	19	37.01	14	36.72	36.60	5	61,041	0.01%
2019/12/20	24	37.16	28	37.16	37.25	-4	61,544	-0.01%
2019/12/19	61	37.50	49.1	37.58	37.05	11.9	62,402	0.02%
2019/12/18	45	36.85	35	37.01	36.75	10	62,212	0.02%
2019/12/17	31	37.31	34	37.24	37.15	-3	64,192	0.00%
2019/12/16	33	37.43	33.1	37.34	37.20	-0.1	65,059	0.00%
2019/12/13	124	37.15	51	37.05	36.60	73	65,704	0.11%	大買/
2019/12/12	42	38.49	32	38.55	38.00	10	65,934	0.02%
2019/12/11	136	37.77	234.1	37.22	38.70	-98.1	65,149	-0.15%	大買/大賣/
2019/12/10	74	35.97	65.6	36.03	35.85	8.4	63,094	0.01%
2019/12/09	45	35.04	67	35.14	35.20	-22	62,398	-0.04%
2019/12/06	34	35.66	43	35.60	35.55	-9	62,138	-0.01%
2019/12/05	44	35.30	130	35.61	35.00	-86	62,481	-0.14%	大賣/
2019/12/04	74	35.46	91	35.45	35.50	-17	62,457	-0.03%
2019/12/03	158	35.02	183	34.84	35.75	-25	62,706	-0.04%	大買/大賣/
2019/12/02	12	33.40	39	33.29	33.70	-27	60,919	-0.04%
2019/11/29	42	33.39	44	33.74	33.05	-2	61,730	0.00%
2019/11/28	17	33.64	23	33.47	33.55	-6	63,079	-0.01%
2019/11/27	21	33.32	32	33.40	33.00	-11	62,682	-0.02%
2019/11/26	23	32.83	18	32.89	32.95	5	61,944	0.01%
2019/11/25	3	32.57	3	32.50	32.45	0	61,690	0.00%
2019/11/22	17	32.90	57	32.84	32.55	-40	61,770	-0.06%
2019/11/21	50	32.68	35	32.73	32.90	15	61,808	0.02%
2019/11/20	37	32.56	120	32.53	32.70	-83	61,411	-0.14%	大賣/
2019/11/19	90	32.30	39	32.41	32.20	51	60,718	0.08%
2019/11/18	35	31.09	81	31.26	31.85	-46	59,445	-0.08%
2019/11/15	2	29.47	5	29.55	29.40	-3	58,547	-0.01%
2019/11/14	6	29.15	2	29.23	29.05	4	58,949	0.01%
2019/11/13	15	29.80	10	29.87	29.65	5	59,355	0.01%
2019/11/12	5	29.60	49	29.27	29.80	-44	59,888	-0.07%
2019/11/11	56	28.88	45	28.94	28.75	11	60,916	0.02%
2019/11/08	75	29.59	216	29.68	29.60	-141	61,052	-0.23%	大賣/鉅額交易
2019/11/07	6	31.06	0	0.00	31.05	6	60,306	0.01%
2019/11/06	9	31.66	14	31.62	31.40	-5	60,827	-0.01%
2019/11/05	15	31.90	29	31.78	31.70	-14	61,203	-0.02%
2019/11/04	29	31.94	10	32.01	31.55	19	61,818	0.03%
2019/11/01	43	31.94	48	31.97	32.00	-5	62,293	-0.01%
2019/10/31	2	31.10	1	31.20	31.10	1	63,066	0.00%
2019/10/30	0	0.00	1	31.15	31.15	-1	63,568	0.00%
2019/10/29	44	31.32	26	31.19	31.00	18	64,771	0.03%
2019/10/28	84	31.30	122.1	31.17	31.00	-38.1	66,187	-0.06%	大賣/
2019/10/25	132	32.20	76	32.19	31.65	56	65,896	0.08%	大買/
2019/10/24	7	32.95	39	33.08	32.95	-32	65,947	-0.05%
2019/10/23	169	33.20	155	33.13	33.05	14	67,426	0.02%	大買/大賣/
2019/10/22	66	32.84	15	32.75	32.90	51	67,977	0.08%
2019/10/21	54	32.83	32	32.68	32.55	22	69,345	0.03%
2019/10/18	155	33.16	125	32.87	32.80	30	69,974	0.04%	大買/大賣/
2019/10/17	15	31.95	13	32.12	32.70	2	69,633	0.00%
2019/10/16	38	31.96	40	32.03	31.80	-2	70,487	0.00%
2019/10/15	82	32.40	57	32.02	31.65	25	71,225	0.04%
2019/10/14	160	32.57	65	32.63	32.60	95	73,245	0.13%	大買/
2019/10/09	37	32.03	20	32.01	31.90	17	75,672	0.02%
2019/10/08	39	33.09	10	33.01	32.65	29	77,833	0.04%
2019/10/07	70	33.15	26	33.32	33.10	44	77,859	0.06%
2019/10/04	47	32.78	91	32.87	32.65	-44	77,850	-0.06%
2019/10/03	20	32.21	18	32.31	32.20	2	78,041	0.00%
2019/10/02	26	31.81	65	32.06	32.40	-39	77,721	-0.05%
2019/10/01	72	31.41	60	31.60	31.20	12	77,391	0.02%
2019/09/27	71	31.85	41	31.79	31.50	30	77,112	0.04%
2019/09/26	26	31.70	69	31.42	31.50	-43	76,092	-0.06%
2019/09/25	29	31.68	29	31.61	31.60	0	75,591	0.00%
2019/09/24	78	32.85	85	33.07	32.30	-7	75,466	-0.01%
2019/09/23	60	33.69	29.1	33.70	33.55	30.9	74,676	0.04%
2019/09/20	113	33.24	119	33.20	33.80	-6	74,247	-0.01%	大買/大賣/
2019/09/19	42	32.09	50	31.98	32.10	-8	72,319	-0.01%
2019/09/18	49	32.16	32	31.87	31.40	17	71,344	0.02%
2019/09/17	37	31.44	99	31.42	31.40	-62	70,675	-0.09%
2019/09/16	13	30.08	33	30.02	30.30	-20	69,882	-0.03%
2019/09/12	11	30.50	20	30.45	30.25	-9	69,581	-0.01%
2019/09/11	32	30.18	59.1	30.08	30.00	-27.1	69,451	-0.04%
2019/09/10	21	30.12	28	30.11	30.20	-7	69,060	-0.01%
2019/09/09	72	30.92	76	30.90	30.60	-4	68,469	-0.01%
2019/09/06	65	30.25	70	30.20	30.10	-5	67,245	-0.01%
2019/09/05	72	29.93	95.2	29.98	29.55	-23.2	66,438	-0.03%
2019/09/04	23	29.41	23	29.66	29.55	0	65,133	0.00%
2019/09/03	98	29.46	41	29.42	29.05	57	64,712	0.09%
2019/09/02	50	29.21	62	29.13	30.25	-12	63,475	-0.02%
2019/08/30	32	27.65	14	27.66	27.55	18	61,613	0.03%
2019/08/29	9	27.18	5	27.13	27.05	4	61,696	0.01%
2019/08/28	4	27.20	0	0.00	27.30	4	62,254	0.01%
2019/08/27	7	27.16	11	27.08	27.15	-4	62,110	-0.01%
2019/08/26	22	26.45	4	26.56	26.45	18	62,437	0.03%
2019/08/23	15	27.52	25	27.46	27.55	-10	62,042	-0.02%
2019/08/22	22	27.19	13	27.20	26.90	9	61,874	0.01%
2019/08/21	17	27.60	5	27.49	27.40	12	61,521	0.02%
2019/08/20	98	28.45	169	27.85	27.60	-71	61,670	-0.12%	大賣/
2019/08/19	55	28.13	61	28.05	28.30	-6	61,328	-0.01%
2019/08/16	23	27.45	30	27.49	27.35	-7	61,440	-0.01%
2019/08/15	75	27.60	15	27.54	27.55	60	61,287	0.10%
2019/08/14	88	27.90	27	27.75	28.35	61	61,655	0.10%
2019/08/13	16	26.35	25	26.42	26.25	-9	60,780	-0.01%
2019/08/12	22	27.20	67	27.02	26.55	-45	61,309	-0.07%
2019/08/08	29	28.46	47	28.62	28.30	-18	60,923	-0.03%
2019/08/07	51	29.19	47	29.20	28.70	4	60,393	0.01%
2019/08/06	54	28.33	43	27.97	28.95	11	60,114	0.02%
2019/08/05	55	29.04	148	29.06	28.75	-93	59,599	-0.16%	大賣/
2019/08/02	66	29.47	48	29.23	28.70	18	58,991	0.03%
2019/08/01	61	31.16	52	31.28	30.95	9	57,505	0.02%
2019/07/31	84	30.94	78	31.10	31.55	6	56,951	0.01%
2019/07/30	155	31.29	221	31.01	30.95	-66	55,739	-0.12%	大買/大賣/
2019/07/29	69	32.00	56	32.14	31.90	13	54,438	0.02%
2019/07/26	112	32.17	113	32.12	32.20	-1	54,147	0.00%	大買/大賣/
2019/07/25	94	31.81	108	31.80	32.40	-14	52,259	-0.03%	大賣/
2019/07/24	156	30.81	127	30.78	30.55	29	50,820	0.06%	大買/大賣/
2019/07/23	141	31.10	123.2	31.10	31.50	17.8	50,415	0.04%	大買/大賣/
2019/07/22	82	29.76	33	29.79	30.25	49	50,042	0.10%
2019/07/19	143	29.47	156	29.27	29.10	-13	50,539	-0.03%	大買/大賣/
2019/07/18	121	29.04	121	29.08	29.00	0	50,683	0.00%	大買/大賣/
2019/07/17	63	28.43	96.3	28.37	28.45	-33.3	50,648	-0.07%
2019/07/16	236	28.89	256.1	28.99	28.85	-20.1	52,163	-0.04%	大買/大賣/
2019/07/15	309	27.98	239	28.05	28.95	70	52,140	0.13%	大買/大賣/
2019/07/12	77	26.45	221	26.61	26.60	-144	49,433	-0.29%	大賣/鉅額交易
2019/07/11	28	25.29	96	25.23	25.50	-68	46,940	-0.14%
2019/07/10	41	24.46	75	24.47	24.80	-34	45,394	-0.07%
2019/07/09	105	24.34	60	24.47	24.10	45	44,530	0.10%	大買/
2019/07/08	21	24.12	44	24.19	24.20	-23	43,588	-0.05%
2019/07/05	11	23.90	29	23.97	24.00	-18	43,553	-0.04%
2019/07/04	4	23.65	24	23.61	23.70	-20	42,885	-0.05%
2019/07/03	7	23.40	5	23.38	23.30	2	43,036	0.00%
2019/07/02	4	23.53	7	23.52	23.55	-3	43,269	-0.01%
2019/07/01	8	23.70	5	23.96	23.70	3	43,263	0.01%
2019/06/28	20	23.12	34	23.06	23.15	-14	43,069	-0.03%
2019/06/27	30	23.24	92	23.17	23.10	-62	42,759	-0.14%
2019/06/26	95	22.47	34	22.65	22.70	61	42,055	0.14%
2019/06/25	28	22.40	12	22.63	22.15	16	41,513	0.04%
2019/06/24	53	22.56	13	22.74	22.55	40	41,042	0.10%
2019/06/21	12	22.40	37	22.52	22.10	-25	40,195	-0.06%
2019/06/20	10	22.30	75	22.39	22.30	-65	39,511	-0.16%
2019/06/19	26	22.13	17	22.26	22.30	9	39,676	0.02%
2019/06/18	2	21.50	0	0.00	21.55	2	39,343	0.01%
2019/06/17	2	21.20	1	21.30	21.20	1	39,331	0.00%
2019/06/14	3	21.38	7	21.40	21.35	-4	39,611	-0.01%
2019/06/13	8	21.60	0	0.00	21.40	8	39,728	0.02%
2019/06/12	3	21.92	3	21.90	21.85	0	39,799	0.00%
2019/06/11	0	22.15	68	22.00	22.15	-68	40,559	-0.17%
2019/06/10	106	22.01	150	21.98	21.90	-44	41,024	-0.11%	大買/大賣/
2019/06/06	2	21.77	9	21.84	21.75	-7	41,059	-0.02%
2019/06/05	113	21.70	128	22.01	21.65	-15	41,050	-0.04%	大買/大賣/
2019/06/04	91	21.38	74	21.86	21.20	17	41,369	0.04%
2019/06/03	17	20.71	4	20.80	20.85	13	41,144	0.03%
2019/05/31	51	21.09	61	21.13	21.10	-10	41,735	-0.02%
2019/05/30	4	20.58	25	20.58	20.85	-21	41,447	-0.05%
2019/05/29	23	20.02	23	20.01	20.25	0	41,677	0.00%
2019/05/28	1	20.20	2	20.23	20.20	-1	42,219	0.00%
2019/05/27	15	20.25	23	20.16	20.00	-8	43,397	-0.02%
2019/05/24	7	20.58	5	20.75	20.50	2	45,594	0.00%
2019/05/23	88	20.62	17	20.89	20.90	71	48,953	0.15%
2019/05/22	7	21.32	20	21.29	21.20	-13	49,092	-0.03%
2019/05/21	92	21.20	39	21.14	20.90	53	49,090	0.11%
2019/05/20	14	22.26	47	22.24	22.10	-33	48,432	-0.07%
2019/05/17	112	22.62	33	22.62	22.25	79	48,225	0.16%	大買/
2019/05/16	27	22.42	22	22.37	22.15	5	47,327	0.01%
2019/05/15	19	22.66	9	22.64	22.60	10	47,420	0.02%
2019/05/14	2	22.20	6	22.20	22.20	-4	47,998	-0.01%
2019/05/13	15	22.60	9	22.31	22.45	6	47,907	0.01%
2019/05/10	5	22.28	34	22.60	22.35	-29	47,609	-0.06%
2019/05/09	44	22.17	6	22.65	22.25	38	47,413	0.08%
2019/05/08	2	22.88	0	0.00	22.90	2	47,104	0.00%
2019/05/07	70	23.29	21	23.26	23.25	49	47,102	0.10%
2019/05/06	44	23.18	49	23.33	23.15	-5	47,845	-0.01%
2019/05/03	57	24.14	21	24.08	24.00	36	47,506	0.08%
2019/05/02	21	23.78	15	23.86	23.70	6	47,103	0.01%
2019/04/30	13	23.68	5	23.70	23.95	8	46,877	0.02%
2019/04/29	72	23.58	21	23.71	23.15	51	46,481	0.11%
2019/04/26	53	24.47	120	24.33	24.20	-67	45,690	-0.15%	大賣/
2019/04/25	124	24.44	148.1	24.48	25.10	-24.1	44,624	-0.05%	大買/大賣/
2019/04/24	114	24.16	112	24.19	24.00	2	44,096	0.00%	大買/大賣/
2019/04/23	54	23.75	48	23.84	23.75	6	42,903	0.01%
2019/04/22	297	24.32	112	24.34	24.60	185	41,530	0.45%	大買/大賣/鉅額交易
2019/04/19	40	23.18	250	23.16	23.45	-210	38,845	-0.54%	大賣/鉅額交易
2019/04/18	21	21.97	27	21.96	21.35	-6	35,969	-0.02%
2019/04/17	28	21.91	16	21.82	21.85	12	35,528	0.03%
2019/04/16	11.9	21.18	6	21.21	21.25	5.9	35,059	0.02%
2019/04/15	0	0.00	50	21.05	21.00	-50	35,153	-0.14%
2019/04/12	77.4	21.02	1	21.05	21.00	76.4	35,464	0.22%
2019/04/11	5	21.63	15	21.66	21.55	-10	35,541	-0.03%
2019/04/10	12	21.39	6.2	21.31	21.50	5.8	35,689	0.02%
2019/04/09	13	21.58	1	21.90	21.40	12	35,769	0.03%
2019/04/08	52	21.97	16	21.96	21.90	36	35,852	0.10%
2019/04/03	7	21.74	7	21.82	21.70	0	36,030	0.00%
2019/04/02	1	21.40	39	21.63	21.70	-38	36,287	-0.10%
2019/04/01	33	21.34	7	21.33	21.25	26	36,191	0.07%
2019/03/29	3	20.78	4	20.71	20.90	-1	36,057	0.00%
2019/03/28	11	20.81	3	20.82	20.75	8	36,754	0.02%
2019/03/27	8	20.82	10	20.85	20.90	-2	37,278	-0.01%
2019/03/26	32	20.82	14	20.87	20.85	18	37,632	0.05%
2019/03/25	7	20.86	49	20.85	20.80	-42	37,775	-0.11%
2019/03/22	22	21.44	132.3	21.82	21.35	-110.3	37,864	-0.29%	大賣/鉅額交易
2019/03/21	125	21.58	12.1	21.57	21.50	112.9	37,946	0.30%	大買/鉅額交易
2019/03/20	12	21.38	37	21.36	21.40	-25	37,859	-0.07%
2019/03/19	43	21.42	25	21.41	21.40	18	38,084	0.05%
2019/03/18	1	21.10	9	21.10	21.10	-8	38,043	-0.02%
2019/03/15	8	20.96	8	20.98	20.95	0	38,346	0.00%
2019/03/14	27	20.97	93	20.91	20.70	-66	38,578	-0.17%
2019/03/13	55	21.43	23	21.18	21.05	32	39,107	0.08%
2019/03/12	12	22.13	15	22.00	21.80	-3	39,186	-0.01%
2019/03/11	1	21.95	31	21.79	21.95	-30	39,929	-0.08%
2019/03/08	35	21.72	7	21.74	21.60	28	41,266	0.07%
2019/03/07	23	22.90	15	22.96	22.70	8	43,713	0.02%
2019/03/06	20	23.05	18	22.92	23.10	2	44,668	0.00%
2019/03/05	49	22.81	7	22.79	22.75	42	44,625	0.09%
2019/03/04	47	23.16	35	23.16	23.15	12	44,657	0.03%
2019/02/27	71.3	23.10	83	23.19	23.35	-11.7	44,501	-0.03%
2019/02/26	174	23.36	425	23.41	23.10	-251	43,953	-0.57%	大買/大賣/鉅額交易
2019/02/25	678	23.91	456	23.64	23.70	222	43,499	0.51%	大買/大賣/鉅額交易
2019/02/22	167	22.31	526	22.24	22.60	-359	41,324	-0.87%	大買/大賣/鉅額交易
2019/02/21	133	20.18	20	20.29	20.55	113	37,767	0.30%	大買/鉅額交易
2019/02/20	39	19.97	14	20.04	19.90	25	37,314	0.07%
2019/02/19	105	20.15	22	20.10	20.25	83	37,466	0.22%	大買/
2019/02/18	72	19.84	12	19.89	19.85	60	37,465	0.16%
2019/02/15	55	19.96	16	20.09	19.65	39	38,237	0.10%
2019/02/14	90	20.11	17	20.15	20.00	73	38,622	0.19%
2019/02/13	74	20.10	13	20.01	20.25	61	38,602	0.16%
2019/02/12	53	19.54	12	19.51	19.40	41	38,260	0.11%
2019/02/11	3	19.17	50	19.15	19.20	-47	38,898	-0.12%
2019/01/30	36	19.49	10	19.65	19.40	26	39,187	0.07%
2019/01/29	16	19.76	1	19.60	19.60	15	39,712	0.04%
2019/01/28	19	19.95	0	19.90	19.90	19	41,354	0.05%
2019/01/25	24	19.92	46	20.08	19.85	-22	42,219	-0.05%
2019/01/24	42	19.47	31	19.38	19.30	11	42,035	0.03%
2019/01/23	1	18.75	10	19.08	19.20	-9	42,787	-0.02%
2019/01/22	7	18.94	20	19.04	18.90	-13	43,567	-0.03%
2019/01/21	12	19.30	2	19.33	19.25	10	44,721	0.02%
2019/01/18	19	19.26	25.1	19.30	19.20	-6.1	45,690	-0.01%
2019/01/17	33	19.15	39	19.09	19.00	-6	46,512	-0.01%
2019/01/16	156	19.14	83	19.40	18.95	73	46,496	0.16%	大買/
2019/01/15	4	18.55	8	18.53	18.60	-4	45,609	-0.01%
2019/01/14	6	18.35	22	18.41	18.35	-16	45,996	-0.03%
2019/01/11	18	18.52	64	18.35	18.25	-46	46,665	-0.10%
2019/01/10	9	18.36	17.2	18.39	18.25	-8.2	46,837	-0.02%
2019/01/09	18	18.25	18	18.35	18.20	0	47,334	0.00%
2019/01/08	20	17.84	70	18.13	18.15	-50	47,945	-0.10%
2019/01/07	4	17.94	14	18.08	17.95	-10	48,732	-0.02%
2019/01/04	18	16.98	37	17.21	17.50	-19	49,906	-0.04%
2019/01/03	18	17.53	27	17.51	17.45	-9	50,536	-0.02%
2019/01/02	138	18.01	70	18.13	17.75	68	51,347	0.13%	大買/
2018/12/28	19	18.44	3.1	18.55	18.35	15.9	51,371	0.03%
2018/12/27	210	19.13	227	18.96	18.65	-17	52,271	-0.03%	大買/大賣/
2018/12/26	200	19.17	326	19.31	18.45	-126	52,991	-0.24%	大買/大賣/鉅額交易
2018/12/25	131	18.65	26	18.74	19.30	105	52,536	0.20%	大買/鉅額交易
2018/12/24	88	18.60	85	18.44	18.90	3	52,593	0.01%
2018/12/22	46	17.75	14	18.04	18.10	32	52,313	0.06%
2018/12/21	144	17.85	40	17.72	17.90	104	52,365	0.20%	大買/鉅額交易
2018/12/20	126	17.47	190	17.44	17.15	-64	51,847	-0.12%	大買/大賣/
2018/12/19	60	18.21	12	18.13	18.05	48	51,527	0.09%
2018/12/18	35	18.62	21	18.45	18.55	14	51,727	0.03%
2018/12/17	16	18.95	13	18.67	18.75	3	52,928	0.01%
2018/12/14	44	19.06	0	0.00	19.05	44	52,849	0.08%
2018/12/13	21	19.65	20	19.55	19.55	1	52,666	0.00%
2018/12/12	15	19.40	75	19.56	19.55	-60	52,807	-0.11%
2018/12/11	53	19.49	22	19.57	19.25	31	52,680	0.06%
2018/12/10	38	19.13	6	19.28	19.35	32	52,750	0.06%
2018/12/07	5	19.43	143	19.47	19.45	-138	52,617	-0.26%	大賣/鉅額交易
2018/12/06	226	19.47	220	20.22	19.10	6	52,595	0.01%	大買/大賣/
2018/12/05	88	21.12	184	21.10	21.05	-96	51,638	-0.19%	大賣/
2018/12/04	112	22.54	82	22.46	22.20	30	51,565	0.06%	大買/
2018/12/03	194	21.98	163.3	22.00	22.55	30.7	51,430	0.06%	大買/大賣/
2018/11/30	80	20.68	166	20.65	20.50	-86	50,282	-0.17%	大賣/
2018/11/29	263	21.27	175	21.38	20.70	88	47,072	0.19%	大買/大賣/
2018/11/28	59	19.80	32	19.74	20.15	27	45,623	0.06%
2018/11/27	12	18.97	22	19.18	19.40	-10	44,981	-0.02%
2018/11/26	2	18.70	3	19.12	18.70	-1	44,591	0.00%
2018/11/23	38	18.89	1	18.95	18.85	37	44,327	0.08%
2018/11/22	79	19.55	88	19.64	19.05	-9	44,228	-0.02%
2018/11/21	66	19.08	8.1	19.07	19.10	57.9	43,544	0.13%
2018/11/20	32	18.89	41	18.81	19.00	-9	43,374	-0.02%
2018/11/19	75	19.08	34	19.05	18.95	41	43,377	0.09%
2018/11/16	39	18.81	51	18.95	18.55	-12	43,178	-0.03%
2018/11/15	39	18.76	19	18.72	18.85	20	42,749	0.05%
2018/11/14	124	18.73	35	18.71	18.50	89	42,519	0.21%	大買/
2018/11/13	66	18.46	244	19.05	19.35	-178	41,821	-0.43%	大賣/鉅額交易
2018/11/12	91	18.63	37	18.72	18.95	54	41,551	0.13%
2018/11/09	172	18.55	194	18.60	18.65	-22	41,844	-0.05%	大買/大賣/
2018/11/08	223	19.33	200	19.49	18.95	23	41,870	0.05%	大買/大賣/
2018/11/07	98	19.13	112	19.25	19.55	-14	42,105	-0.03%	大賣/
2018/11/06	138	19.35	104	19.69	18.90	34	42,639	0.08%	大買/大賣/
2018/11/05	139	19.97	121	19.93	19.70	18	42,342	0.04%	大買/大賣/
2018/11/02	78	19.24	118	19.29	19.55	-40	40,814	-0.10%	大賣/
2018/11/01	144	17.53	133	17.65	17.80	11	40,029	0.03%	大買/大賣/
2018/10/31	11	16.45	55	16.65	17.15	-44	39,305	-0.11%
2018/10/30	62	15.61	129	15.53	15.70	-67	38,410	-0.17%	大賣/
2018/10/29	80	15.71	19	15.48	15.15	61	37,660	0.16%
2018/10/26	60	16.71	76	16.49	16.15	-16	36,771	-0.04%
2018/10/25	126	17.06	66	17.10	17.05	60	35,929	0.17%	大買/
2018/10/24	29	18.91	6	19.13	18.90	23	35,191	0.07%
2018/10/23	8	19.13	4	19.30	19.15	4	35,110	0.01%
2018/10/22	7	19.36	47	19.16	19.45	-40	35,677	-0.11%
2018/10/19	5	18.58	7	18.67	18.90	-2	35,354	-0.01%
2018/10/18	29.5	19.26	22	19.34	19.10	7.5	34,858	0.02%
2018/10/17	16	19.24	13	19.49	19.10	3	34,610	0.01%
2018/10/16	46	19.38	45	19.39	19.10	1	34,082	0.00%
2018/10/15	31	19.32	14	19.36	19.00	17	33,429	0.05%
2018/10/12	76	19.67	64	19.59	19.75	12	32,459	0.04%
2018/10/11	34	19.38	9	19.23	19.15	25	31,229	0.08%
2018/10/09	54	22.18	55	21.90	21.25	-1	30,361	0.00%
2018/10/08	12	23.12	22	23.18	23.50	-10	29,441	-0.03%
2018/10/05	70	23.53	106	23.58	23.55	-36	29,644	-0.12%	大賣/
2018/10/04	139	24.55	56	24.01	23.40	83	29,038	0.29%	大買/
2018/10/03	15	26.18	12	26.59	25.95	3	28,104	0.01%
2018/10/02	32	26.00	52	26.13	26.50	-20	28,241	-0.07%
2018/10/01	21	25.85	6	26.06	25.80	15	27,930	0.05%
2018/09/28	17	25.60	5	25.97	25.45	12	27,948	0.04%
2018/09/27	14	25.61	3	25.88	25.50	11	27,935	0.04%
2018/09/26	28	26.01	6	26.03	26.00	22	27,841	0.08%
2018/09/25	50	25.95	59	26.09	26.45	-9	28,023	-0.03%
2018/09/21	73	26.30	32	26.26	26.00	41	27,945	0.15%
2018/09/20	18	27.48	13	27.70	27.60	5	26,776	0.02%
2018/09/19	3	27.55	29	27.95	27.50	-26	26,745	-0.10%
2018/09/18	45	27.49	3	27.75	27.30	42	26,776	0.16%
2018/09/17	8	27.93	26	28.20	28.15	-18	26,602	-0.07%
2018/09/14	5	27.69	32	27.41	27.85	-27	26,569	-0.10%
2018/09/13	17	26.77	4	26.86	26.60	13	26,505	0.05%
2018/09/12	77	27.32	35	27.22	26.80	42	26,566	0.16%
2018/09/11	17	28.03	19	28.08	28.15	-2	26,527	-0.01%
2018/09/10	88	27.35	99	27.25	26.70	-11	26,336	-0.04%
2018/09/07	56	28.19	5	28.66	28.00	51	25,965	0.20%
2018/09/06	9	31.50	4	31.19	31.10	5	25,375	0.02%
2018/09/05	13	32.93	3	32.73	32.60	10	25,137	0.04%
2018/09/04	8	33.01	2	33.15	33.15	6	25,343	0.02%
2018/09/03	3	32.98	7	33.11	32.55	-4	25,641	-0.02%
2018/08/31	2	32.95	0	0.00	33.00	2	26,024	0.01%
2018/08/30	24	33.16	4	33.19	33.35	20	26,256	0.08%
2018/08/29	5	33.41	5	33.42	33.60	0	26,550	0.00%
2018/08/28	8	32.73	11	32.66	33.00	-3	26,753	-0.01%
2018/08/27	13	32.58	16	32.54	32.75	-3	27,058	-0.01%
2018/08/24	30	31.59	5	31.41	31.10	25	27,017	0.09%
2018/08/23	11	33.40	14	33.22	33.25	-3	27,803	-0.01%
2018/08/22	0	33.35	5	33.31	33.30	-5	28,143	-0.02%
2018/08/21	22	32.48	13	32.68	32.80	9	28,646	0.03%
2018/08/20	28	32.80	4	32.31	32.10	24	29,538	0.08%
2018/08/17	10	33.56	3	33.30	33.20	7	29,742	0.02%
2018/08/16	11	33.19	7	33.54	34.15	4	29,677	0.01%
2018/08/15	39	34.05	10	33.57	33.05	29	29,272	0.10%
2018/08/14	32	34.96	23	34.68	34.05	9	29,201	0.03%
2018/08/13	73	36.25	11	37.11	35.50	62	28,669	0.22%
2018/08/10	18.5	39.72	7	39.70	39.20	11.5	28,170	0.04%
2018/08/09	12	40.67	0	0.00	40.60	12	28,134	0.04%
2018/08/08	15	42.02	7	42.19	41.50	8	28,657	0.03%
2018/08/07	2	42.45	5	42.25	42.30	-3	28,701	-0.01%
2018/08/06	15	41.96	5	42.49	41.85	10	29,153	0.03%
2018/08/03	16	42.13	8	42.28	42.20	8	29,502	0.03%
2018/08/02	14	41.99	3	42.50	41.65	11	29,586	0.04%
2018/08/01	6	42.44	9	42.82	42.75	-3	29,537	-0.01%
2018/07/31	8	42.85	4	43.32	42.50	4	29,610	0.01%
2018/07/30	31	43.37	44	43.71	43.30	-13	29,577	-0.04%
2018/07/27	38	43.80	31	44.28	43.90	7	29,677	0.02%
2018/07/26	28	42.21	2	43.30	41.80	26	29,407	0.09%
2018/07/25	10	42.90	21	42.64	43.00	-11	29,643	-0.04%
2018/07/24	1	42.10	15	41.76	41.85	-14	30,107	-0.05%
2018/07/23	5	40.86	6	41.11	40.80	-1	30,845	0.00%
2018/07/20	2	41.60	2	41.90	40.85	0	31,359	0.00%
2018/07/19	4	42.10	1	41.85	41.40	3	31,789	0.01%
2018/07/18	17	42.49	17	42.37	42.20	0	32,310	0.00%
2018/07/17	3	42.20	0	0.00	42.00	3	32,347	0.01%
2018/07/16	17	42.18	1	42.75	41.85	16	32,703	0.05%
2018/07/13	19	44.16	19	44.05	43.20	0	32,576	0.00%
2018/07/12	9	43.34	30	42.87	43.50	-21	32,155	-0.07%
2018/07/11	26	42.29	2	42.65	41.60	24	32,062	0.07%
2018/07/10	1	42.35	19	42.13	43.55	-18	32,100	-0.06%
2018/07/09	16	41.08	14	41.20	40.95	2	32,087	0.01%
2018/07/06	8	41.45	20	41.57	41.00	-12	32,072	-0.04%
2018/07/05	7	42.20	4	42.63	41.80	3	32,189	0.01%
2018/07/04	0	0.00	47	42.49	43.00	-47	32,321	-0.15%
2018/07/03	41	42.25	10	42.47	41.55	31	32,409	0.10%
2018/07/02	37	42.85	5	43.90	41.50	32	32,627	0.10%
2018/06/29	18	43.37	10	43.57	43.40	8	33,311	0.02%
2018/06/28	2	43.10	15	43.24	43.10	-13	33,633	-0.04%
2018/06/27	22	44.44	3	44.35	43.45	19	33,931	0.06%
2018/06/26	8	43.43	15	44.42	45.30	-7	34,079	-0.02%
2018/06/25	1	44.05	5	43.75	44.05	-4	35,106	-0.01%
2018/06/22	28	43.64	5	43.72	43.40	23	36,357	0.06%
2018/06/21	13	45.25	2	45.70	45.05	11	36,276	0.03%
2018/06/20	4	45.23	11	45.32	45.15	-7	36,305	-0.02%
2018/06/19	8	46.27	0	0.00	46.05	8	36,039	0.02%
2018/06/15	3	46.55	27	46.64	47.35	-24	36,144	-0.07%
2018/06/14	30	47.14	3	46.68	46.40	27	36,159	0.07%
2018/06/13	6	48.19	4	48.34	48.00	2	36,296	0.01%
2018/06/12	9	48.32	9	48.47	48.15	0	36,510	0.00%
2018/06/11	7	48.60	5	48.82	48.00	2	36,615	0.01%
2018/06/08	19	50.04	3	49.23	48.70	16	36,842	0.04%
2018/06/07	14	49.33	25.1	49.39	49.50	-11.1	37,190	-0.03%
2018/06/06	12	49.19	13	49.68	49.30	-1	37,751	0.00%
2018/06/05	7	48.33	38	48.57	49.30	-31	38,639	-0.08%
2018/06/04	30	48.58	21	48.50	48.10	9	39,083	0.02%
2018/06/01	15	49.03	7	49.11	48.60	8	38,888	0.02%
2018/05/31	43	50.40	26	50.54	49.50	17	38,825	0.04%
2018/05/30	20	48.55	13	49.02	49.45	7	38,000	0.02%
2018/05/29	42	49.64	19.1	49.85	48.60	22.9	37,795	0.06%
2018/05/28	30	48.31	55	48.37	48.25	-25	37,298	-0.07%
2018/05/25	26	46.83	31	47.01	46.25	-5	36,557	-0.01%
2018/05/24	3	46.18	12	46.26	46.40	-9	36,230	-0.02%
2018/05/23	54	46.11	50	46.23	45.50	4	36,485	0.01%
2018/05/22	38	45.91	52	45.70	46.00	-14	36,726	-0.04%
2018/05/21	26	46.42	29	46.46	46.00	-3	36,701	-0.01%
2018/05/18	17	45.04	23	45.10	45.20	-6	36,528	-0.02%
2018/05/17	95	44.77	52	44.07	44.05	43	36,995	0.12%
2018/05/16	83	44.50	85	44.76	44.80	-2	37,168	-0.01%
2018/05/15	17	42.25	42	42.27	42.90	-25	36,943	-0.07%
2018/05/14	30	42.15	63	42.30	41.95	-33	37,719	-0.09%
2018/05/11	43	41.68	8	41.97	40.80	35	38,100	0.09%
2018/05/10	18	42.42	20	42.52	42.10	-2	37,935	-0.01%
2018/05/09	43	42.72	24	42.90	42.00	19	39,038	0.05%
2018/05/08	19	42.84	16	42.96	42.60	3	40,166	0.01%
2018/05/07	27	43.27	23	43.77	42.70	4	40,051	0.01%
2018/05/04	25	43.56	26	43.56	43.35	-1	40,075	0.00%
2018/05/03	21	43.72	12	44.17	43.15	9	39,731	0.02%
2018/05/02	17	46.44	10	45.83	44.80	7	39,487	0.02%
2018/04/30	31	45.37	28	45.96	47.55	3	39,624	0.01%
2018/04/27	23	44.45	37.2	44.83	45.55	-14.2	40,375	-0.04%
2018/04/26	61	44.67	16	44.08	43.25	45	39,647	0.11%
2018/04/25	12	45.30	48	45.54	46.20	-36	39,224	-0.09%
2018/04/24	19	44.54	12	44.21	43.45	7	38,967	0.02%
2018/04/23	17	45.81	13	46.00	46.20	4	38,774	0.01%
2018/04/20	22	45.99	4	46.13	45.80	18	38,709	0.05%
2018/04/19	10	47.40	8	47.83	47.40	2	38,361	0.01%
2018/04/18	11	47.48	19	47.94	47.10	-8	38,371	-0.02%
2018/04/17	45	47.91	24	48.19	46.85	21	38,302	0.05%
2018/04/16	33	49.57	11	49.45	49.15	22	38,242	0.06%
2018/04/13	33	50.31	68	49.82	50.80	-35	38,202	-0.09%
2018/04/12	27	48.84	7	49.91	48.35	20	38,150	0.05%
2018/04/11	6	49.57	0.1	49.40	49.40	5.9	38,113	0.02%
2018/04/10	28	51.44	11	51.73	50.40	17	38,022	0.04%
2018/04/09	12	52.57	8	52.94	52.10	4	37,901	0.01%
2018/04/03	49	52.70	33	51.59	53.40	16	38,009	0.04%
2018/04/02	49	53.45	88.7	53.04	51.70	-39.7	38,712	-0.10%
2018/03/31	8	50.80	21	51.25	53.20	-13	37,843	-0.03%
2018/03/30	13	50.22	23	50.03	50.00	-10	37,358	-0.03%
2018/03/29	9	48.48	8	48.72	49.10	1	37,252	0.00%
2018/03/28	123	49.11	122	49.10	48.30	1	37,199	0.00%	大買/大賣/
2018/03/27	87	49.66	99.5	50.29	51.40	-12.5	36,499	-0.03%
2018/03/26	7	46.16	17	46.50	46.75	-10	35,522	-0.03%
2018/03/23	22	45.71	27	46.17	45.55	-5	35,452	-0.01%
2018/03/22	22	47.26	35.6	47.49	47.60	-13.6	35,447	-0.04%
2018/03/21	29	47.53	15	47.73	46.95	14	35,434	0.04%
2018/03/20	17	46.33	26	46.26	47.00	-9	35,406	-0.03%
2018/03/19	43	46.77	16	46.78	46.50	27	35,818	0.08%
2018/03/16	32	48.44	24.5	47.80	47.90	7.5	36,310	0.02%
2018/03/15	24.5	48.74	22	48.74	48.75	2.5	36,360	0.01%
2018/03/14	33	49.66	91	49.64	49.50	-58	36,725	-0.16%
2018/03/13	93	49.08	70	48.83	49.75	23	38,543	0.06%
2018/03/12	37	48.68	73	48.82	48.65	-36	39,503	-0.09%
2018/03/09	92	46.69	51.5	46.64	46.65	40.5	39,350	0.10%
2018/03/08	41	43.83	43	43.74	44.20	-2	38,498	-0.01%
2018/03/07	24	42.97	13	43.21	42.15	11	38,094	0.03%
2018/03/06	11	42.80	18	43.04	42.90	-7	38,960	-0.02%
2018/03/05	3	42.52	13	42.63	42.00	-10	42,208	-0.02%
2018/03/02	16	41.73	3	41.98	42.00	13	43,402	0.03%
2018/03/01	32	43.04	8	43.22	43.00	24	44,080	0.05%
2018/02/27	10	42.99	16.5	43.32	43.45	-6.5	44,366	-0.01%
2018/02/26	10	42.47	4	42.76	42.35	6	45,079	0.01%
2018/02/23	25	43.22	25	43.56	42.10	0	46,383	0.00%
2018/02/22	1	39.90	32	41.87	42.50	-31	46,273	-0.07%
2018/02/21	3	40.20	11	39.94	40.70	-8	45,982	-0.02%
2018/02/12	15	38.34	67	38.34	37.60	-52	45,912	-0.11%
2018/02/09	33	36.95	22	37.19	38.00	11	46,097	0.02%
2018/02/08	46	41.20	9	41.23	39.90	37	45,577	0.08%
2018/02/07	24	41.79	30	42.23	42.80	-6	45,411	-0.01%
2018/02/06	63	39.69	66.1	40.19	39.95	-3.1	46,137	-0.01%
2018/02/05	112	43.86	0	0.00	42.90	112	46,435	0.24%	大買/鉅額交易
2018/02/02	8.5	45.95	63	46.02	46.10	-54.5	46,440	-0.12%
2018/02/01	23	46.49	29	46.50	45.70	-6	46,827	-0.01%
2018/01/31	36	45.69	60	45.94	45.70	-24	46,366	-0.05%
2018/01/30	15	44.14	10	44.18	44.25	5	45,715	0.01%
2018/01/29	14	43.46	10	44.15	44.00	4	45,702	0.01%
2018/01/26	4	42.88	3	42.87	42.70	1	45,611	0.00%
2018/01/25	21	42.93	26	43.06	43.20	-5	45,652	-0.01%
2018/01/24	21	44.21	10.1	44.29	43.40	10.9	45,613	0.02%
2018/01/23	18	44.51	104.4	44.11	44.60	-86.4	45,522	-0.19%	大賣/
2018/01/22	21	41.84	4	41.99	41.85	17	45,078	0.04%
2018/01/19	62.9	41.86	33	42.32	41.55	29.9	46,837	0.06%
2018/01/18	3	43.10	61.3	43.09	43.00	-58.3	47,125	-0.12%
2018/01/17	28	42.47	11.5	42.12	42.70	16.5	47,264	0.03%
2018/01/16	28	41.16	2	41.45	41.50	26	47,099	0.06%
2018/01/15	4	41.31	5	41.46	41.50	-1	47,525	0.00%
2018/01/12	8	41.38	3.6	41.52	41.00	4.4	48,006	0.01%
2018/01/11	5	41.23	2	41.60	41.10	3	48,135	0.01%
2018/01/10	29	41.23	2.1	41.08	41.10	26.9	48,247	0.06%
2018/01/09	15	42.80	8	42.99	42.90	7	48,556	0.01%
2018/01/08	19	42.66	17	42.20	42.00	2	48,942	0.00%
2018/01/05	18	44.69	10	45.36	44.00	8	49,876	0.02%
2018/01/04	5	44.90	11	45.09	44.90	-6	50,552	-0.01%
2018/01/03	5	44.43	5	44.39	44.35	0	51,976	0.00%
2018/01/02	5	43.64	4	44.00	43.60	1	52,300	0.00%

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

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

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

旺宏

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

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

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

旺宏

券商分點績效/獲利分析

群益金鼎-民權券商分點個股進出
群益金鼎-民權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

群益金鼎-民權 券商分點個股進出 群益金鼎-民權 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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析