旺宏 (2337)-群益金鼎-萬華券商分點個股進出

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
26.00
漲跌
▼0.25
漲幅
-0.95%
成交量
6,801張
產業
上市半導體類股
2505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-萬華券商分點個股進出

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-萬華券商分點個股進出
群益金鼎-萬華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
2024/06/14	2	26.10	5	26.15	26.00	-3	8,225	-0.04%
2024/06/13	10	26.20	0	0.00	26.25	10	8,228	0.12%
2024/06/12	0	26.20	1	26.00	26.05	-1	8,193	-0.01%
2024/06/11	2	26.43	1	26.45	26.30	1	8,200	0.01%
2024/06/06	0	0.00	1	26.05	26.30	-1	8,195	-0.01%
2024/06/04	0	26.35	0	0.00	26.50	0	8,177	0.00%
2024/06/03	0	26.65	0	0.00	26.60	0	8,155	0.00%
2024/05/30	0	0.00	14	26.90	26.70	-14	8,090	-0.17%
2024/05/29	0	0.00	0.1	27.10	27.00	-0.1	8,096	0.00%
2024/05/28	2	27.58	10	27.15	27.45	-8	8,065	-0.10%
2024/05/27	12	26.83	0	26.80	26.85	12	7,975	0.15%
2024/05/22	0	0.00	6	27.30	27.20	-6	7,940	-0.08%
2024/05/20	15	27.73	0	0.00	27.70	15	7,883	0.19%
2024/05/17	8	27.50	0	0.00	27.30	8	7,829	0.10%
2024/05/16	4	27.30	0	0.00	27.20	4	7,789	0.05%
2024/05/15	0	0.00	1	27.25	27.10	-1	7,805	-0.01%
2024/05/14	2	27.00	1	27.05	27.40	1	7,795	0.01%
2024/05/10	1	26.90	0	0.00	26.90	1	7,911	0.01%
2024/05/09	0	0.00	5	26.80	26.35	-5	7,925	-0.06%
2024/05/07	0	0.00	1	26.95	26.95	-1	8,291	-0.01%
2024/05/06	2.1	26.93	1	27.20	26.90	1.1	8,446	0.01%
2024/05/03	5	27.30	10	27.20	27.20	-5	8,393	-0.06%
2024/05/02	17	26.62	0	0.00	26.70	17	8,243	0.21%
2024/04/30	11	26.96	5	27.20	27.60	6	8,089	0.07%
2024/04/29	1	26.75	1	26.50	26.80	0	7,989	0.00%
2024/04/25	1	25.95	41	25.95	25.85	-40	7,913	-0.51%
2024/04/24	1	26.00	0	0.00	26.20	1	7,921	0.01%
2024/04/19	11	25.56	0	0.00	25.95	11	7,918	0.14%
2024/04/18	5	26.10	1	26.20	26.25	4	7,690	0.05%
2024/04/15	2	26.75	0	0.00	26.70	2	7,433	0.03%
2024/04/11	0	0.00	5	27.40	27.40	-5	7,392	-0.07%
2024/04/10	8	27.94	0	0.00	27.85	8	7,418	0.11%
2024/04/09	1	27.65	2	27.65	27.85	-1	7,498	-0.01%
2024/04/03	0	0.00	10	27.14	27.15	-10	7,495	-0.13%
2024/04/02	15	27.28	0	0.00	27.45	15	7,836	0.19%
2024/03/29	5	26.92	1	26.85	26.70	4	8,324	0.05%
2024/03/28	1	26.75	0	0.00	26.65	1	8,420	0.01%
2024/03/27	5	26.75	3	26.85	26.70	2	8,589	0.02%
2024/03/26	0	0.00	1	27.20	26.75	-1	8,627	-0.01%
2024/03/25	5	26.85	1	27.35	26.85	4	8,637	0.05%
2024/03/22	5	27.66	1	27.45	27.45	4	8,571	0.05%
2024/03/21	4	27.26	0	0.00	27.05	4	8,614	0.05%
2024/03/19	1	26.60	0	0.00	26.60	1	9,163	0.01%
2024/03/14	0	0.00	1	26.80	26.70	-1	9,154	-0.01%
2024/03/13	7	27.05	0	0.00	26.95	7	9,221	0.08%
2024/03/12	0	0.00	3	27.45	27.55	-3	9,136	-0.03%
2024/03/11	0	0.00	2	27.40	27.45	-2	9,130	-0.02%
2024/03/08	11	27.41	0	0.00	27.25	11	9,152	0.12%
2024/03/07	4	27.60	10	27.55	27.30	-6	9,083	-0.07%
2024/03/06	3	27.75	0	0.00	27.80	3	8,990	0.03%
2024/03/05	0	28.05	0	0.00	27.90	0	9,049	0.00%
2024/03/04	2	28.50	6.2	28.45	28.35	-4.2	8,974	-0.05%
2024/02/29	1	28.05	0	0.00	28.45	1	9,007	0.01%
2024/02/26	1	28.60	0	0.00	28.25	1	9,039	0.01%
2024/02/23	2	29.00	0	0.00	28.70	2	8,962	0.02%
2024/02/22	11	29.02	0	0.00	29.00	11	8,985	0.12%
2024/02/21	3	28.50	0	0.00	28.75	3	9,028	0.03%
2024/02/20	6	28.81	10	28.90	28.75	-4	8,984	-0.04%
2024/02/16	3	28.90	5	28.95	29.00	-2	9,145	-0.02%
2024/02/15	3	28.70	0	0.00	28.55	3	9,072	0.03%
2024/02/02	1	28.45	3	28.55	28.70	-2	8,916	-0.02%
2024/02/01	1	28.70	0	0.00	28.90	1	8,877	0.01%
2024/01/31	3	28.88	3	28.68	29.20	0	8,856	0.00%
2024/01/30	6	28.92	0	0.00	28.85	6	8,622	0.07%
2024/01/29	3	29.55	0	0.00	29.50	3	8,505	0.04%
2024/01/25	1	30.20	0	0.00	30.00	1	8,392	0.01%
2024/01/17	1	29.45	0	0.00	29.00	1	9,939	0.01%
2024/01/12	0	0.00	40	30.35	30.35	-40	9,742	-0.41%
2024/01/10	0	0.00	2	30.10	30.05	-2	9,821	-0.02%
2024/01/09	2	30.45	4	30.35	30.25	-2	9,804	-0.02%
2024/01/04	5	31.35	8	31.18	31.20	-3	9,709	-0.03%
2024/01/03	0	0.00	1	30.95	31.40	-1	9,712	-0.01%
2024/01/02	4	31.64	0	0.00	31.40	4	9,609	0.04%
2023/12/29	0	0.00	10	31.73	31.35	-10	9,543	-0.10%
2023/12/28	6	31.78	1	32.10	31.75	5	9,501	0.05%
2023/12/27	27	31.58	8	31.68	31.95	19	9,258	0.21%
2023/12/26	1	30.70	4	30.73	30.90	-3	8,859	-0.03%
2023/12/25	1	30.50	1	30.40	30.50	0	8,822	0.00%
2023/12/22	0	0.00	2	30.70	30.35	-2	8,903	-0.02%
2023/12/20	0	0.00	1	29.85	30.05	-1	8,797	-0.01%
2023/12/19	1	29.25	0	0.00	29.45	1	8,821	0.01%
2023/12/18	15	29.83	11	30.11	29.90	4	8,813	0.05%
2023/12/15	2	30.88	11	30.54	30.10	-9	8,705	-0.10%
2023/12/14	0	0.00	1	29.30	29.20	-1	8,193	-0.01%
2023/12/13	0	0.00	1	28.90	29.00	-1	8,199	-0.01%
2023/12/12	0	0.00	1	28.65	28.90	-1	8,572	-0.01%
2023/12/11	1	28.35	0	0.00	28.35	1	8,645	0.01%
2023/12/08	6	28.05	4	28.48	28.45	2	8,713	0.02%
2023/12/05	1	28.60	0	0.00	28.65	1	8,963	0.01%
2023/12/04	3	29.00	2	29.08	29.00	1	9,215	0.01%
2023/11/30	1	28.65	0	0.00	28.80	1	9,486	0.01%
2023/11/29	0	0.00	7	28.80	28.85	-7	9,548	-0.07%
2023/11/28	0.1	28.35	10	28.65	28.65	-10	9,959	-0.10%
2023/11/24	1	28.55	0	0.00	28.70	1	13,318	0.01%
2023/11/22	2	28.35	0	0.00	28.40	2	13,447	0.01%
2023/11/21	11	28.70	0	0.00	28.65	11	13,455	0.08%
2023/11/20	19	28.70	2	28.70	28.70	17	13,469	0.13%
2023/11/17	10	28.45	0	0.00	28.40	10	13,484	0.07%
2023/11/16	4	28.35	1	28.35	28.35	3	13,492	0.02%
2023/11/15	0	0.00	4	28.35	28.35	-4	13,464	-0.03%
2023/11/13	0	0.00	1	27.90	27.55	-1	13,298	-0.01%
2023/11/10	4	27.48	1	27.55	27.45	3	13,308	0.02%
2023/11/09	8	27.42	0	0.00	27.40	8	13,340	0.06%
2023/11/08	3	27.72	0	0.00	27.70	3	13,345	0.02%
2023/11/06	0	0.00	10	28.25	28.30	-10	13,266	-0.08%
2023/11/03	11	27.91	5	28.00	27.85	6	13,249	0.05%
2023/11/02	2	27.63	2	27.75	27.95	0	13,294	0.00%
2023/11/01	15	27.02	10	27.25	27.40	5	13,205	0.04%
2023/10/31	6	27.39	10	27.10	27.00	-4	13,095	-0.03%
2023/10/30	25	27.72	1	27.75	27.75	24	12,958	0.19%
2023/10/27	0	28.25	5	28.25	28.50	-5	12,743	-0.04%
2023/10/26	14	28.76	1	29.05	28.65	13	12,618	0.10%
2023/10/25	12	29.83	16.1	29.99	29.65	-4	12,433	-0.03%
2023/10/20	0	0.00	30	32.60	32.65	-30	12,192	-0.25%
2023/10/19	0	0.00	1	32.05	32.80	-1	12,218	-0.01%
2023/10/18	1	32.50	1	32.35	32.20	0	12,263	0.00%
2023/10/13	0	0.00	1	33.00	32.90	-1	12,388	-0.01%
2023/10/12	1	32.25	3	32.80	32.80	-2	12,441	-0.02%
2023/10/11	12	32.70	41	32.85	32.75	-29	12,422	-0.23%
2023/10/06	40	32.75	0	0.00	32.70	40	12,391	0.32%
2023/10/05	1	32.10	0	0.00	32.35	1	12,369	0.01%
2023/10/04	4	31.55	9	31.61	31.65	-5	12,303	-0.04%
2023/10/03	4	32.63	0	0.00	32.20	4	12,316	0.03%
2023/10/02	3	31.55	0	0.00	31.70	3	12,245	0.02%
2023/09/28	10	31.65	0	0.00	31.65	10	12,136	0.08%
2023/09/27	23	32.02	3	32.15	32.05	20	12,051	0.17%
2023/09/26	3	33.20	0	0.00	32.75	3	11,911	0.03%
2023/09/25	5	33.60	0	0.00	33.80	5	11,826	0.04%
2023/09/22	0	0.00	1	32.50	33.30	-1	11,784	-0.01%
2023/09/21	3	33.60	1	33.60	33.55	2	11,775	0.02%
2023/09/20	0	0.00	1	34.00	34.05	-1	11,774	-0.01%
2023/09/19	0	0.00	1.4	34.32	34.35	-1.4	11,771	-0.01%
2023/09/15	2	34.83	10.2	34.85	35.00	-8.2	12,366	-0.07%
2023/09/12	0	0.00	9	34.00	34.00	-9	14,031	-0.06%
2023/09/07	0	0.00	9	34.49	34.35	-9	14,250	-0.06%
2023/09/06	7	33.93	0	0.00	33.95	7	14,042	0.05%
2023/09/05	3	33.80	0	0.00	33.85	3	14,043	0.02%
2023/09/04	3	33.40	0	0.00	33.50	3	14,070	0.02%
2023/09/01	0.2	33.20	0	0.00	33.20	0.2	14,047	0.00%
2023/08/31	116	33.84	125	33.99	33.70	-9	13,780	-0.07%	大買/大賣/
2023/08/30	57	35.10	52	34.56	34.75	5	12,862	0.04%
2023/08/29	3	32.30	0	0.00	32.35	3	10,765	0.03%
2023/08/24	1	31.60	1	30.95	31.15	0	10,738	0.00%
2023/08/23	5	30.60	5	31.30	31.20	0	10,762	0.00%
2023/08/18	0	0.00	0	30.45	30.15	0	10,788	0.00%
2023/08/16	0	30.05	0	0.00	30.05	0	10,881	0.00%
2023/08/14	10	29.90	0	0.00	30.15	10	11,020	0.09%
2023/08/10	1	30.45	0	0.00	30.45	1	11,098	0.01%
2023/08/08	3	30.85	0	0.00	30.95	3	11,212	0.03%
2023/08/04	0	0.00	3	31.53	31.90	-3	11,177	-0.03%
2023/08/02	2	31.15	0	0.00	31.20	2	11,256	0.02%
2023/08/01	1	31.30	1	31.85	31.80	0	11,198	0.00%
2023/07/31	3	31.38	12	31.74	31.20	-9	11,221	-0.08%
2023/07/28	5	31.11	14	31.28	31.15	-9	11,173	-0.08%
2023/07/27	11	30.25	2	30.48	30.60	9	11,179	0.08%
2023/07/26	3	30.32	0	0.00	30.10	3	11,116	0.03%
2023/07/24	1	30.85	0	0.00	30.70	1	11,174	0.01%
2023/07/20	12.5	31.38	0.4	31.40	31.35	12.2	11,807	0.10%
2023/07/19	3	31.85	0	0.00	31.80	3	11,890	0.03%
2023/07/18	3	32.02	0	0.00	32.15	3	11,929	0.03%
2023/07/12	2	31.85	0	0.00	31.85	2	11,829	0.02%
2023/07/11	0	0.00	3	32.05	31.95	-3	11,816	-0.03%
2023/07/10	3	31.75	0	0.00	31.80	3	11,877	0.03%
2023/07/06	3	32.40	0	0.00	32.35	3	11,904	0.03%
2023/07/05	3	32.60	0	0.00	32.50	3	11,947	0.03%
2023/07/04	2	32.40	1	32.40	32.25	1	12,065	0.01%
2023/07/03	3	32.45	2	32.60	32.50	1	12,168	0.01%
2023/06/29	0	0.00	1	33.10	32.70	-1	12,708	-0.01%
2023/06/28	2	32.53	0	0.00	32.40	2	12,606	0.02%
2023/06/27	0	0.00	22	32.78	32.75	-22	12,610	-0.17%
2023/06/26	5	32.30	3	32.62	32.85	2	12,530	0.02%
2023/06/21	6	32.28	0	0.00	32.25	6	12,162	0.05%
2023/06/20	8	32.73	0	0.00	32.60	8	11,776	0.07%
2023/06/19	1	35.15	19	35.13	34.90	-18	11,043	-0.16%
2023/06/16	7	34.49	2	34.33	34.85	5	10,242	0.05%
2023/06/15	0	0.00	28	33.98	33.90	-28	9,409	-0.30%
2023/06/14	30	33.55	17	33.36	33.60	13	9,278	0.14%
2023/06/13	10	32.80	1	33.00	32.80	9	9,067	0.10%
2023/06/12	1	32.40	1	32.40	32.40	0	8,934	0.00%
2023/06/09	6	32.11	0	0.00	32.10	6	8,861	0.07%
2023/06/08	5	32.33	1	32.25	32.30	4	8,748	0.05%
2023/06/05	23	33.44	1	33.55	33.40	22	8,386	0.26%
2023/06/02	8	33.98	10	34.15	33.85	-2	8,263	-0.02%
2023/06/01	0	0.00	1	33.55	33.65	-1	8,137	-0.01%
2023/05/30	1	33.45	0	0.00	33.10	1	8,342	0.01%
2023/05/29	0.5	33.25	2	33.65	33.40	-1.5	8,334	-0.02%
2023/05/26	3	33.17	0	0.00	32.95	3	8,319	0.04%
2023/05/25	0	0.00	1	32.90	32.90	-1	8,254	-0.01%
2023/05/24	0	0.00	1	32.95	32.90	-1	8,261	-0.01%
2023/05/22	10	32.85	0	0.00	32.70	10	8,125	0.12%
2023/05/18	6	32.75	4	32.83	32.90	2	8,088	0.02%
2023/05/17	1	32.20	0	0.00	32.20	1	8,181	0.01%
2023/05/16	1	32.20	0	0.00	32.05	1	8,164	0.01%
2023/05/12	2	32.20	2	32.10	31.90	0	8,018	0.00%
2023/05/11	2	32.20	2	32.10	31.85	0	7,930	0.00%
2023/05/09	4	32.93	2.1	32.94	32.65	1.9	7,843	0.02%
2023/05/05	0	32.35	0	0.00	32.50	0	7,867	0.00%
2023/05/04	0	0.00	5	32.53	32.60	-5	8,158	-0.06%
2023/05/03	9	32.11	0	0.00	32.20	9	8,107	0.11%
2023/05/02	1	32.90	52	32.85	32.80	-51	8,114	-0.63%
2023/04/28	4.1	32.55	2	32.58	32.20	2.1	8,245	0.03%
2023/04/26	4.2	31.72	0	0.00	31.80	4.2	7,934	0.05%
2023/04/25	5.5	33.20	0	0.00	33.20	5.5	7,548	0.07%
2023/04/21	0.3	33.80	17	33.80	33.70	-16.7	7,057	-0.24%
2023/04/19	15	34.20	0	0.00	33.95	15	7,030	0.21%
2023/04/18	53	34.49	0	0.00	34.30	53	6,999	0.76%
2023/04/14	3	34.65	0	0.00	34.65	3	6,975	0.04%
2023/04/13	0	0.00	1	34.75	34.65	-1	6,962	-0.01%
2023/04/12	1	35.10	0	0.00	35.20	1	6,934	0.01%
2023/04/11	1	35.15	1.6	35.36	35.15	-0.6	6,956	-0.01%
2023/04/10	0	0.00	10	35.35	34.85	-10	6,928	-0.14%
2023/04/06	10	34.30	1	34.25	34.35	9	6,843	0.13%
2023/03/31	3	35.80	12	35.83	35.05	-9	6,913	-0.13%
2023/03/30	1	34.50	3.3	34.39	34.75	-2.3	6,823	-0.03%
2023/03/29	0.5	33.70	5	33.70	33.70	-4.5	7,160	-0.06%
2023/03/28	2.3	33.82	0	0.00	33.90	2.3	7,666	0.03%
2023/03/24	0	0.00	2	34.55	34.70	-2	8,582	-0.02%
2023/03/23	0	34.05	1.2	34.15	34.05	-1.2	8,562	-0.01%
2023/03/22	1	34.25	0	0.00	34.10	1	8,649	0.01%
2023/03/21	0	0.00	2	34.60	34.25	-2	8,762	-0.02%
2023/03/17	0	0.00	2	33.95	33.90	-2	8,980	-0.02%
2023/03/16	0.3	33.30	0	0.00	33.25	0.3	9,015	0.00%
2023/03/14	2	33.65	0	0.00	33.55	2	9,395	0.02%
2023/03/13	0	0.00	1	33.65	34.00	-1	9,665	-0.01%
2023/03/10	6	34.30	1	34.65	34.10	5	9,766	0.05%
2023/03/09	1	34.90	0	0.00	34.80	1	9,925	0.01%
2023/03/08	13	34.86	2	34.80	34.90	11	9,992	0.11%
2023/03/07	2	35.13	0	0.00	35.05	2	9,979	0.02%
2023/03/03	19	35.39	14	35.49	35.75	5	9,930	0.05%
2023/03/02	0	34.50	0	0.00	34.80	0	9,716	0.00%
2023/03/01	1	34.00	0	0.00	34.30	1	9,791	0.01%
2023/02/24	1	34.50	0	0.00	34.45	1	9,864	0.01%
2023/02/23	0	0.00	3	34.70	34.65	-3	9,994	-0.03%
2023/02/22	0	34.60	0	0.00	34.60	0	10,317	0.00%
2023/02/21	6	35.08	0	0.00	35.05	6	10,363	0.06%
2023/02/20	0	35.05	0	0.00	35.20	0	10,530	0.00%
2023/02/17	2	35.10	0	0.00	35.05	2	10,622	0.02%
2023/02/16	1	35.10	0	0.00	35.10	1	10,763	0.01%
2023/02/15	7	35.00	2	35.03	35.30	5	10,954	0.05%
2023/02/13	0	35.65	0	0.00	35.60	0	10,786	0.00%
2023/02/10	0	36.04	0	0.00	35.80	0	10,897	0.00%
2023/02/09	0	0.00	0	36.35	36.40	0	11,110	0.00%
2023/02/07	0	0.00	0	36.25	36.25	0	11,248	0.00%
2023/02/06	0	0.00	0.2	36.25	36.30	-0.2	11,288	0.00%
2023/02/03	2	37.15	12	37.16	37.25	-10	11,319	-0.09%
2023/02/02	4	36.86	17	36.56	37.30	-13	11,337	-0.11%
2023/02/01	5.2	35.70	0	0.00	35.70	5.2	11,258	0.05%
2023/01/31	6	35.54	0	0.00	35.80	6	11,369	0.05%
2023/01/30	2	35.45	2	35.38	35.50	0	11,663	0.00%
2023/01/12	0	0.00	4	35.00	34.95	-4	11,746	-0.03%
2023/01/10	0	0.00	1	35.15	35.20	-1	12,021	-0.01%
2023/01/09	1	35.15	2	35.05	35.20	-1	12,103	-0.01%
2023/01/06	3	34.50	3	34.70	34.75	0	12,190	0.00%
2023/01/05	0	0.00	0	34.00	34.20	0	12,214	0.00%
2022/12/29	0	33.50	5	33.70	33.75	-5	12,387	-0.04%
2022/12/28	0	33.55	0	0.00	33.60	0	12,464	0.00%
2022/12/26	0	0.00	2	34.65	34.20	-2	12,507	-0.02%
2022/12/23	13	34.40	13	34.85	35.00	0	12,606	0.00%
2022/12/21	2	34.58	0	0.00	34.85	2	12,271	0.02%
2022/12/16	1	35.45	0	0.00	34.85	1	10,910	0.01%
2022/12/15	0	0.00	10	35.35	35.25	-10	10,491	-0.10%
2022/12/14	0	0.00	2	35.10	35.30	-2	10,477	-0.02%
2022/12/13	3	34.70	0	0.00	34.75	3	10,371	0.03%
2022/12/12	5	34.50	1	34.60	34.60	4	10,278	0.04%
2022/12/09	2	33.70	5	33.95	33.95	-3	10,214	-0.03%
2022/12/08	3	33.10	1	32.80	33.70	2	10,154	0.02%
2022/12/06	1.2	34.55	0	0.00	34.50	1.2	9,946	0.01%
2022/12/05	4	36.10	32	36.04	35.85	-28	9,704	-0.29%
2022/12/02	3	35.12	0.1	35.15	35.15	2.9	9,532	0.03%
2022/12/01	4.1	34.99	7	35.47	35.15	-2.9	9,418	-0.03%
2022/11/30	5	34.20	0	0.00	34.65	5	9,232	0.05%
2022/11/29	0	0.00	1	34.00	34.20	-1	9,174	-0.01%
2022/11/28	4	33.91	0	0.00	33.95	4	9,148	0.04%
2022/11/25	2	34.40	0	0.00	34.20	2	9,103	0.02%
2022/11/24	0	0.00	6	34.57	34.75	-6	9,037	-0.07%
2022/11/23	7	34.79	0	0.00	34.70	7	8,985	0.08%
2022/11/21	0	0.00	6	34.79	34.20	-6	8,870	-0.07%
2022/11/18	11	34.81	17	34.77	34.85	-6	8,672	-0.07%
2022/11/17	2	33.90	0	0.00	33.70	2	8,387	0.02%
2022/11/16	2	33.75	0	0.00	34.10	2	8,322	0.02%
2022/11/15	0	0.00	1.5	33.58	33.65	-1.5	8,156	-0.02%
2022/11/14	3	33.75	0	0.00	33.75	3	8,112	0.04%
2022/11/11	4	34.06	4.5	33.82	33.75	-0.5	8,049	-0.01%
2022/11/09	1	32.70	5	32.75	32.55	-4	7,938	-0.05%
2022/11/08	1	32.50	0.6	32.35	32.30	0.4	7,909	0.00%
2022/11/07	1	32.25	6.1	32.65	32.90	-5.1	7,944	-0.06%
2022/11/04	0	0.00	1	30.80	31.00	-1	7,906	-0.01%
2022/11/03	0	0.00	1	30.50	30.55	-1	8,038	-0.01%
2022/11/01	0	0.00	13	30.27	30.30	-13	8,306	-0.16%
2022/10/31	6	29.20	3	29.62	29.80	3	8,313	0.04%
2022/10/28	12	28.99	0	0.00	28.70	12	8,218	0.15%
2022/10/27	1	30.05	0	0.00	30.00	1	7,971	0.01%
2022/10/26	6	29.97	2	29.75	30.05	4	7,935	0.05%
2022/10/25	0	0.00	6	32.20	31.60	-6	7,657	-0.08%
2022/10/24	0	0.00	5	32.35	32.10	-5	7,702	-0.06%
2022/10/18	0	0.00	32	32.98	32.95	-32	8,149	-0.39%
2022/10/17	0	0.00	5	31.70	32.60	-5	8,066	-0.06%
2022/10/14	0	0.00	3	32.08	32.45	-3	8,042	-0.04%
2022/10/12	10	31.20	0	0.00	31.45	10	8,099	0.12%
2022/10/11	2	30.55	0	0.00	30.40	2	8,126	0.02%
2022/10/07	0	0.00	1.1	32.25	32.15	-1.1	8,164	-0.01%
2022/10/06	2	32.05	0	0.00	32.00	2	8,261	0.02%
2022/10/05	0	0.00	12	32.28	32.50	-12	8,371	-0.14%
2022/10/04	0	0.00	4	31.93	32.20	-4	8,509	-0.05%
2022/10/03	3	30.75	0	0.00	31.00	3	8,488	0.04%
2022/09/30	1	31.15	4	30.01	31.15	-3	8,626	-0.03%
2022/09/29	0	29.70	0	0.00	30.70	0	8,552	0.00%
2022/09/28	0	29.90	0	0.00	29.10	0	8,756	0.00%
2022/09/27	2	29.75	2	29.45	30.00	0	9,027	0.00%
2022/09/26	6	29.91	1	29.95	29.65	5	9,039	0.06%
2022/09/22	10	30.82	2	30.80	30.90	8	9,364	0.09%
2022/09/19	3	31.20	0	0.00	31.25	3	9,310	0.03%
2022/09/15	3	31.50	0	0.00	31.30	3	9,363	0.03%
2022/09/14	10	31.40	0	0.00	31.35	10	9,520	0.11%
2022/09/13	2	32.15	3	32.20	31.85	-1	9,571	-0.01%
2022/09/12	1	32.55	3.1	32.52	32.55	-2.1	9,616	-0.02%
2022/09/08	0	0.00	1	32.40	32.25	-1	9,847	-0.01%
2022/09/07	2	30.80	0	0.00	30.75	2	9,787	0.02%
2022/09/06	6	31.06	0	0.00	31.00	6	9,815	0.06%
2022/09/05	0	0.00	1	32.00	31.70	-1	9,864	-0.01%
2022/09/02	23	32.57	6	32.58	32.30	17	9,928	0.17%
2022/09/01	1	32.75	0	0.00	32.80	1	9,958	0.01%
2022/08/31	1	32.90	0	0.00	32.95	1	9,982	0.01%
2022/08/29	2	32.40	1	32.55	32.60	1	10,220	0.01%
2022/08/26	0	0.00	3	33.33	33.40	-3	10,284	-0.03%
2022/08/25	3	32.87	6	32.91	32.90	-3	10,528	-0.03%
2022/08/24	1	32.55	0	0.00	32.55	1	10,570	0.01%
2022/08/19	1	33.15	2	33.28	33.30	-1	10,653	-0.01%
2022/08/17	1	32.80	0	0.00	32.80	1	10,521	0.01%
2022/08/15	1	33.40	0.2	33.45	33.45	0.8	10,401	0.01%
2022/08/12	0	0.00	2	33.33	33.45	-2	10,421	-0.02%
2022/08/11	0	0.00	8	32.51	32.75	-8	10,414	-0.08%
2022/08/10	7	31.16	1	31.45	31.15	6	10,279	0.06%
2022/08/09	2	32.13	1	32.40	32.10	1	10,118	0.01%
2022/08/05	1	33.00	1	33.05	33.05	0	9,830	0.00%
2022/08/02	0	32.15	0	0.00	32.05	0	9,797	0.00%
2022/08/01	1	32.65	1	32.15	33.10	0	9,756	0.00%
2022/07/29	0	0.00	6	32.52	32.65	-6	9,732	-0.06%
2022/07/28	5	32.42	5	32.42	32.50	0	9,759	0.00%
2022/07/27	13	33.35	9	32.84	32.85	4	9,603	0.04%
2022/07/26	0.6	32.00	0	0.00	31.55	0.6	9,139	0.01%
2022/07/22	0	0.00	5	32.30	32.55	-5	9,478	-0.05%
2022/07/21	0	0.00	12	32.22	32.35	-12	9,774	-0.12%
2022/07/20	1	31.90	10	32.05	32.10	-9	9,813	-0.09%
2022/07/19	0	0.00	15	31.15	31.25	-15	9,780	-0.15%
2022/07/18	10	30.35	0.4	30.30	30.45	9.6	9,739	0.10%
2022/07/15	0.4	29.70	2	29.75	30.30	-1.6	9,742	-0.02%
2022/07/13	0	29.13	0	0.00	29.00	0	9,800	0.00%
2022/07/12	2	29.80	0	0.00	29.30	2	9,693	0.02%
2022/07/11	0	0.00	0	31.00	31.00	0	9,531	0.00%
2022/07/08	0	0.00	10	31.55	31.00	-10	9,610	-0.10%
2022/07/07	2	29.80	0	0.00	30.45	2	9,572	0.02%
2022/07/06	11.1	30.05	0	0.00	29.70	11.1	9,651	0.11%
2022/07/05	11	31.02	2	31.00	31.25	9	9,454	0.10%
2022/07/04	15	32.77	0	0.00	32.20	15	9,280	0.16%
2022/07/01	7	33.08	0	0.00	32.50	7	9,342	0.07%
2022/06/30	1	34.70	6	34.83	35.50	-5	9,292	-0.05%
2022/06/27	0	0.00	3	36.45	36.80	-3	9,526	-0.03%
2022/06/24	10	35.71	1	36.15	36.00	9	9,628	0.09%
2022/06/23	2	35.33	1	35.55	35.25	1	9,642	0.01%
2022/06/22	3	36.28	0	0.00	35.70	3	9,706	0.03%
2022/06/21	0	0.00	1	37.25	37.30	-1	9,621	-0.01%
2022/06/20	1	37.00	0	0.00	36.70	1	9,595	0.01%
2022/06/17	0	0.00	5	37.25	37.80	-5	9,516	-0.05%
2022/06/16	0	0.00	1	38.20	37.80	-1	9,344	-0.01%
2022/06/13	2	38.13	11	38.06	38.00	-9	9,627	-0.09%
2022/06/10	10	38.90	0	0.00	39.10	10	9,737	0.10%
2022/06/09	1	39.60	5	39.60	39.50	-4	9,817	-0.04%
2022/06/08	0	39.95	0	0.00	39.90	0	9,985	0.00%
2022/06/07	5	40.55	0	0.00	40.50	5	9,921	0.05%
2022/06/06	4	40.30	6	40.50	40.70	-2	10,080	-0.02%
2022/06/02	9	40.81	9.4	40.69	40.75	-0.4	10,340	0.00%
2022/06/01	2	39.65	0	0.00	39.60	2	10,413	0.02%
2022/05/30	0	0.00	1	39.50	39.45	-1	11,065	-0.01%
2022/05/23	0	0.00	4	39.39	39.30	-4	12,366	-0.03%
2022/05/20	1	39.60	0	0.00	39.30	1	12,770	0.01%
2022/05/19	0	0.00	3	39.48	39.75	-3	13,050	-0.02%
2022/05/16	0	0.00	11	38.31	38.35	-11	15,278	-0.07%
2022/05/13	10	38.10	2	38.00	38.00	8	15,469	0.05%
2022/05/12	3	37.68	10	37.65	37.40	-7	15,737	-0.04%
2022/05/11	15	37.57	1	37.65	37.60	14	16,417	0.09%
2022/05/06	1	38.25	0	0.00	38.35	1	17,374	0.01%
2022/05/05	0	0.00	3	39.18	39.20	-3	17,888	-0.02%
2022/05/04	2	38.38	0	0.00	38.40	2	18,995	0.01%
2022/05/03	3	38.33	13	38.28	38.30	-10	19,183	-0.05%
2022/04/29	11	38.17	11	38.93	38.20	0	19,383	0.00%
2022/04/28	15	37.90	11	37.99	37.75	4	19,304	0.02%
2022/04/27	22	37.70	1	37.90	38.25	21	19,122	0.11%
2022/04/25	9	38.61	0	0.00	38.15	9	18,753	0.05%
2022/04/21	1	39.90	0	0.00	40.05	1	18,770	0.01%
2022/04/20	0	0.00	8	40.14	40.45	-8	18,855	-0.04%
2022/04/18	0	0.00	1	38.40	38.40	-1	18,832	-0.01%
2022/04/15	5	38.20	0	0.00	38.20	5	18,894	0.03%
2022/04/14	1	39.05	5	39.10	38.80	-4	18,929	-0.02%
2022/04/13	2	39.18	1	39.70	39.90	1	18,917	0.01%
2022/04/12	6	38.92	1	39.15	38.75	5	18,934	0.03%
2022/04/11	2	39.85	0	0.00	39.75	2	18,848	0.01%
2022/04/08	3	39.98	0	0.00	39.90	3	18,916	0.02%
2022/04/06	2	39.48	1	39.65	39.45	1	19,024	0.01%
2022/03/31	1	40.15	0	0.00	40.10	1	18,815	0.01%
2022/03/30	5	40.40	2	40.25	40.50	3	18,708	0.02%
2022/03/29	2	40.63	0	0.00	40.60	2	18,636	0.01%
2022/03/23	0	0.00	0	42.30	42.30	0	18,635	0.00%
2022/03/21	0	0.00	10	42.25	42.25	-10	18,768	-0.05%
2022/03/18	2	42.10	1	42.10	42.45	1	18,886	0.01%
2022/03/17	1	41.80	1	41.45	41.95	0	18,767	0.00%
2022/03/16	0.1	40.45	11	40.56	40.40	-10.9	18,706	-0.06%
2022/03/15	5	40.77	0	0.00	40.50	5	18,785	0.03%
2022/03/14	0	41.35	0.4	41.70	41.70	-0.4	18,847	0.00%
2022/03/10	0	0.00	2	42.50	42.20	-2	18,876	-0.01%
2022/03/09	1	41.65	0	0.00	41.50	1	18,976	0.01%
2022/03/08	8	42.86	6	43.09	41.55	2	19,118	0.01%
2022/03/07	10	42.89	3	43.20	43.40	7	18,966	0.04%
2022/03/04	3	44.45	1	44.80	44.60	2	18,895	0.01%
2022/03/03	0	0.00	15	44.87	45.00	-15	18,963	-0.08%
2022/03/02	1	43.65	1	43.75	44.05	0	18,800	0.00%
2022/03/01	0	0.00	6	44.08	44.20	-6	18,883	-0.03%
2022/02/25	12	44.23	12	43.80	43.50	0	18,970	0.00%
2022/02/24	2	43.20	0	0.00	43.10	2	19,199	0.01%
2022/02/23	5	44.21	36	44.22	44.20	-31	19,408	-0.16%
2022/02/22	7	43.50	4	44.05	44.15	3	19,459	0.02%
2022/02/21	6	44.88	6	44.84	44.70	0	19,537	0.00%
2022/02/18	14	44.55	25	44.61	45.10	-11	19,808	-0.06%
2022/02/17	11	44.54	92	44.53	44.65	-81	19,340	-0.42%
2022/02/16	3	43.60	1	43.50	43.25	2	18,348	0.01%
2022/02/15	1	42.80	14	43.19	42.90	-13	18,679	-0.07%
2022/02/14	1	42.55	3	42.30	42.85	-2	19,095	-0.01%
2022/02/11	13	43.52	29	43.58	43.55	-16	19,414	-0.08%
2022/02/10	3	42.53	9	42.60	42.90	-6	19,178	-0.03%
2022/02/08	1	42.20	12	41.98	42.10	-11	18,876	-0.06%
2022/02/07	5	41.09	2	41.58	41.00	3	18,776	0.02%
2022/01/26	25	41.20	18	41.14	41.00	7	18,482	0.04%
2022/01/25	0	38.95	0	0.00	38.60	0	17,733	0.00%
2022/01/24	3.1	38.47	1	38.50	38.65	2.1	18,024	0.01%
2022/01/21	0	0.00	1	39.35	39.35	-1	18,201	-0.01%
2022/01/20	2	40.13	0	0.00	40.05	2	18,862	0.01%
2022/01/19	0	0.00	0.1	40.20	40.20	-0.1	19,777	0.00%
2022/01/17	0	0.00	2	40.55	40.60	-2	20,724	-0.01%
2022/01/14	1	39.50	1	39.60	39.45	0	21,057	0.00%
2022/01/13	3	40.73	3	40.82	40.15	0	21,238	0.00%
2022/01/12	2	39.95	0	0.00	40.05	2	21,442	0.01%
2022/01/11	4	40.00	2	40.03	39.75	2	21,870	0.01%
2022/01/10	0	0.00	1.5	40.12	40.45	-1.5	21,798	-0.01%
2022/01/04	0	0.00	5	41.40	41.35	-5	21,985	-0.02%
2022/01/03	2	41.23	0	0.00	41.10	2	22,429	0.01%
2021/12/30	3	42.38	1	42.30	42.20	2	22,361	0.01%
2021/12/28	0	0.00	5	41.55	41.70	-5	22,408	-0.02%
2021/12/23	0	0.00	4	41.44	41.35	-4	22,698	-0.02%
2021/12/22	4	41.60	0.2	41.43	41.40	3.8	22,818	0.02%
2021/12/21	5	41.16	18	40.78	41.20	-13	22,722	-0.06%
2021/12/20	0.2	40.40	26	40.40	40.30	-25.8	22,753	-0.11%
2021/12/17	0	0.00	26	40.40	40.35	-26	22,826	-0.11%
2021/12/16	0	0.00	8	40.61	40.70	-8	22,988	-0.03%
2021/12/15	1	40.35	1	40.35	40.40	0	23,305	0.00%
2021/12/14	15	40.13	14	40.23	40.10	1	23,794	0.00%
2021/12/13	4	41.05	2	41.05	41.05	2	23,683	0.01%
2021/12/10	0	0.00	1	41.40	41.40	-1	23,925	0.00%
2021/12/09	1.1	41.56	0.1	41.75	41.40	1	23,887	0.00%
2021/12/08	3	42.08	1	42.00	41.95	2	23,794	0.01%
2021/12/07	4	42.08	1	42.10	42.30	3	23,780	0.01%
2021/12/06	2	41.70	0	0.00	42.35	2	23,816	0.01%
2021/12/03	2	42.35	0	0.00	42.40	2	24,304	0.01%
2021/12/02	5	43.16	2	42.45	42.55	3	24,432	0.01%
2021/12/01	2	42.05	3	42.97	43.00	-1	24,358	0.00%
2021/11/30	3	42.95	8	42.89	42.40	-5	24,448	-0.02%
2021/11/29	2	41.75	23	41.75	42.10	-21	24,434	-0.09%
2021/11/26	18	42.07	10	42.01	41.80	8	24,593	0.03%
2021/11/25	5	42.87	4	43.01	42.70	1	24,585	0.00%
2021/11/24	12	43.31	4	43.14	43.10	8	24,578	0.03%
2021/11/23	9	43.80	23	43.93	43.80	-14	24,460	-0.06%
2021/11/22	4	43.29	19	43.70	43.65	-15	24,134	-0.06%
2021/11/19	63	42.75	2	42.65	42.35	61	23,605	0.26%
2021/11/18	13	42.41	4	42.49	42.80	9	23,597	0.04%
2021/11/17	18	43.72	16	43.79	43.15	2	23,302	0.01%
2021/11/16	1	43.10	6	43.10	43.15	-5	22,936	-0.02%
2021/11/15	114	43.59	10	43.55	42.85	104	23,044	0.45%	大買/鉅額交易
2021/11/12	1	43.05	15	43.03	42.90	-14	23,352	-0.06%
2021/11/11	4	42.34	6	42.47	42.45	-2	23,098	-0.01%
2021/11/10	2.1	41.82	24.2	41.79	42.10	-22.1	23,002	-0.10%
2021/11/09	2	41.38	8	41.34	41.10	-6	23,778	-0.03%
2021/11/08	0	0.00	2	40.25	40.35	-2	23,818	-0.01%
2021/11/05	1	39.70	11	39.41	39.70	-10	24,236	-0.04%
2021/11/04	8.2	39.45	7.3	39.52	39.40	0.9	24,460	0.00%
2021/11/03	1	40.10	22	40.06	39.85	-21	24,723	-0.08%
2021/11/02	6	39.76	14	40.01	39.45	-8	28,403	-0.03%
2021/11/01	2	39.90	3	40.28	40.25	-1	29,275	0.00%
2021/10/29	19	39.33	8	39.41	39.20	11	29,359	0.04%
2021/10/28	32	39.22	28	39.10	39.20	4	29,546	0.01%
2021/10/27	16	38.05	18	38.16	38.10	-2	30,154	-0.01%
2021/10/26	7.3	38.28	39	38.36	38.45	-31.7	29,739	-0.11%
2021/10/25	11	36.89	7	36.57	37.30	4	29,347	0.01%
2021/10/22	2	36.73	2	37.08	37.15	0	30,040	0.00%
2021/10/21	1	35.95	11	36.00	36.00	-10	30,102	-0.03%
2021/10/20	0	0.00	2	35.58	35.65	-2	30,232	-0.01%
2021/10/19	3	34.78	4	35.09	35.40	-1	30,366	0.00%
2021/10/15	0	0.00	4	36.05	36.10	-4	30,937	-0.01%
2021/10/14	16	35.39	2	35.48	35.50	14	31,226	0.04%
2021/10/13	7	34.68	3	34.60	34.65	4	31,307	0.01%
2021/10/12	4	35.70	7	35.75	35.55	-3	31,613	-0.01%
2021/10/08	18	36.31	3	36.52	35.60	15	31,804	0.05%
2021/10/07	0	0.00	3	35.22	35.20	-3	31,931	-0.01%
2021/10/06	4	34.53	1	34.80	34.15	3	33,256	0.01%
2021/10/05	3	35.07	1	35.30	35.55	2	33,230	0.01%
2021/10/04	4	35.59	0	0.00	35.45	4	33,664	0.01%
2021/10/01	3	36.97	0	0.00	36.30	3	34,056	0.01%
2021/09/28	10	37.55	0	0.00	37.40	10	34,250	0.03%
2021/09/27	0.1	37.50	5	37.37	37.50	-4.9	34,566	-0.01%
2021/09/24	1	36.40	4	36.73	36.85	-3	34,884	-0.01%
2021/09/23	13	36.45	13	35.96	36.25	0	35,259	0.00%
2021/09/22	1	35.60	12	35.65	36.40	-11	35,523	-0.03%
2021/09/17	11	37.15	12	37.18	37.15	-1	35,555	0.00%
2021/09/16	2	38.25	2	38.05	38.20	0	36,177	0.00%
2021/09/15	20	38.30	9	38.34	38.00	11	37,947	0.03%
2021/09/14	1	39.50	0	0.00	39.05	1	38,429	0.00%
2021/09/13	114	39.96	1	39.95	39.50	113	38,863	0.29%	大買/鉅額交易
2021/09/10	3	40.02	4	39.68	40.05	-1	39,238	0.00%
2021/09/09	2	39.03	2	39.33	38.90	0	39,678	0.00%
2021/09/08	13	39.26	1	39.25	38.90	12	39,832	0.03%
2021/09/07	6	41.54	9	41.58	41.50	-3	39,490	-0.01%
2021/09/06	6	41.78	8	41.43	41.15	-2	39,553	-0.01%
2021/09/03	1	41.60	5	41.58	41.50	-4	40,526	-0.01%
2021/09/01	10.5	40.90	4	41.26	41.60	6.5	40,931	0.02%
2021/08/31	11	39.79	16	40.05	40.30	-5	40,833	-0.01%
2021/08/30	3	39.40	13	39.49	39.65	-10	40,864	-0.02%
2021/08/27	13	39.07	0	0.00	39.15	13	41,024	0.03%
2021/08/26	0	0.00	2	39.15	39.25	-2	41,312	0.00%
2021/08/25	0	0.00	6	39.11	39.30	-6	41,836	-0.01%
2021/08/24	4.3	38.54	3	38.33	38.60	1.3	42,707	0.00%
2021/08/23	3	38.70	1	38.95	38.80	2	42,987	0.00%
2021/08/20	9	37.92	9	37.84	37.75	0	44,079	0.00%
2021/08/19	9	38.24	10	38.50	38.20	-1	44,099	0.00%
2021/08/18	17	38.37	22	38.28	39.70	-5	44,230	-0.01%
2021/08/17	2	37.63	2	37.65	37.65	0	44,318	0.00%
2021/08/16	7	38.01	28	37.78	37.95	-21	44,285	-0.05%
2021/08/13	31	38.97	19	38.60	38.20	12	44,036	0.03%
2021/08/12	16	40.79	15	40.80	40.80	1	42,986	0.00%
2021/08/11	38	41.81	30	41.69	41.55	8	42,969	0.02%
2021/08/10	9	42.92	12	42.79	42.70	-3	43,053	-0.01%
2021/08/09	17	43.27	5.3	43.34	43.10	11.8	43,407	0.03%
2021/08/06	175.3	46.23	126	46.61	44.00	49.3	43,616	0.11%	大買/大賣/
2021/08/05	6	44.98	35	44.92	45.45	-29	40,383	-0.07%
2021/08/04	3	44.10	51	43.98	44.25	-48	40,198	-0.12%
2021/08/03	18	43.44	10	43.15	43.35	8	40,676	0.02%
2021/08/02	20	43.20	38	43.39	44.10	-18	40,681	-0.04%
2021/07/30	19	41.83	8	42.19	41.50	11	40,310	0.03%
2021/07/29	1	41.25	1	41.45	41.40	0	40,551	0.00%
2021/07/28	22	41.17	0	0.00	41.15	22	41,174	0.05%
2021/07/27	2	42.80	5	43.22	42.90	-3	41,439	-0.01%
2021/07/26	6	42.52	0	0.00	43.00	6	42,023	0.01%
2021/07/23	31	41.97	29	42.30	42.30	2	42,419	0.00%
2021/07/22	5	41.01	1	41.50	40.95	4	43,953	0.01%
2021/07/21	13	40.98	3	41.10	40.50	10	45,105	0.02%
2021/07/20	18	42.13	0	0.00	42.00	18	46,275	0.04%
2021/07/19	10	43.10	0	0.00	43.15	10	46,525	0.02%
2021/07/16	14	43.68	6	43.79	43.80	8	47,423	0.02%
2021/07/15	2	42.98	0	0.00	43.10	2	47,552	0.00%
2021/07/14	26	43.47	15.2	43.48	43.05	10.8	48,410	0.02%
2021/07/13	57	44.97	23	44.97	44.45	34	48,793	0.07%
2021/07/12	6	43.48	9	43.53	43.05	-3	49,439	-0.01%
2021/07/09	27	43.16	3	43.00	43.00	24	49,779	0.05%
2021/07/08	5	44.47	18	44.00	44.00	-13	50,272	-0.03%
2021/07/07	0.9	44.45	13	44.28	44.50	-12.1	51,024	-0.02%
2021/07/06	5	44.86	11	44.57	44.50	-6	52,410	-0.01%
2021/07/05	9	45.22	5	45.10	45.15	4	54,915	0.01%
2021/07/02	6	44.93	9	44.89	45.10	-3	55,324	-0.01%
2021/07/01	6	44.32	1	44.45	44.20	5	55,392	0.01%
2021/06/30	0	0.00	20	45.12	45.70	-20	55,611	-0.04%
2021/06/29	2	44.50	4	44.55	44.30	-2	56,739	0.00%
2021/06/28	8	45.03	3	45.02	45.10	5	56,779	0.01%
2021/06/25	15	45.59	9.4	45.90	44.95	5.6	57,354	0.01%
2021/06/24	23	45.24	29	44.79	45.40	-6	57,065	-0.01%
2021/06/23	7	42.30	3	42.23	42.85	4	55,585	0.01%
2021/06/22	4	42.84	4	43.30	42.30	0	55,168	0.00%
2021/06/21	6	43.83	2	43.98	43.55	4	55,248	0.01%
2021/06/18	23	45.31	17.5	45.30	45.10	5.5	55,385	0.01%
2021/06/17	0	0.00	30	44.15	44.70	-30	55,271	-0.05%
2021/06/16	2	44.03	8	44.19	43.90	-6	56,104	-0.01%
2021/06/15	3	44.77	19	45.18	44.60	-16	56,186	-0.03%
2021/06/11	26	44.73	17	44.59	44.20	9	56,129	0.02%
2021/06/09	3	42.55	20	42.60	42.35	-17	55,309	-0.03%
2021/06/08	5	43.35	2	43.18	43.05	3	56,596	0.01%
2021/06/07	7	42.63	10	42.45	43.25	-3	57,230	-0.01%
2021/06/04	0	0.00	5	42.94	42.65	-5	57,756	-0.01%
2021/06/03	28	43.18	8	43.29	43.25	20	58,115	0.03%
2021/06/02	98	43.68	101	43.25	43.25	-3	58,503	-0.01%	大賣/
2021/06/01	21	43.45	16	43.23	43.00	5	58,944	0.01%
2021/05/31	14	42.73	7	42.40	42.20	7	59,371	0.01%
2021/05/28	90	42.64	56	42.41	42.50	34	59,838	0.06%
2021/05/27	1	40.90	0	0.00	40.70	1	60,141	0.00%
2021/05/26	13	41.21	67.1	40.93	40.80	-54.1	61,548	-0.09%
2021/05/25	52	40.65	47	41.01	40.35	5	62,907	0.01%
2021/05/24	2	39.23	1	38.80	39.05	1	63,587	0.00%
2021/05/21	10	38.65	0	0.00	38.80	10	64,491	0.02%
2021/05/20	7	37.87	3	37.63	37.60	4	66,943	0.01%
2021/05/19	4	38.04	6	38.47	38.40	-2	69,257	0.00%
2021/05/18	4	37.69	3	37.22	38.35	1	72,444	0.00%
2021/05/17	96.1	35.08	91	34.94	34.90	5.1	72,647	0.01%
2021/05/14	13	39.72	10	40.10	38.30	3	72,434	0.00%
2021/05/13	13	36.67	16	37.34	38.00	-3	71,917	0.00%
2021/05/12	27.1	37.48	58	36.31	36.85	-31	71,474	-0.04%
2021/05/11	38	40.41	19	40.20	39.70	19	71,024	0.03%
2021/05/10	34	42.98	16	42.82	42.60	18	70,450	0.03%
2021/05/07	43	42.53	17	42.56	43.10	26	70,402	0.04%
2021/05/06	64	41.51	5	42.00	40.95	59	70,222	0.08%
2021/05/05	12.2	43.53	11	43.49	42.00	1.2	70,408	0.00%
2021/05/04	39	44.79	7	43.74	44.90	32	70,821	0.05%
2021/05/03	8	46.28	145	46.02	45.55	-137	71,211	-0.19%	大賣/鉅額交易
2021/04/29	20	46.10	87	45.86	45.85	-67	71,091	-0.09%
2021/04/28	73	47.27	57	47.25	46.80	16	70,994	0.02%
2021/04/27	169	48.38	60	48.36	48.60	109	70,017	0.16%	大買/鉅額交易
2021/04/26	55	47.98	37	48.03	48.05	18	68,834	0.03%
2021/04/23	6	46.25	20.5	46.37	46.75	-14.5	67,995	-0.02%
2021/04/22	38	46.12	62	46.40	44.90	-24	68,226	-0.04%
2021/04/21	5	46.85	25	47.11	46.95	-20	67,909	-0.03%
2021/04/20	22	47.47	25	47.61	46.90	-3	67,663	0.00%
2021/04/19	13	47.10	6	47.38	47.00	7	67,071	0.01%
2021/04/16	158	47.24	133	47.20	47.15	25	66,517	0.04%	大買/大賣/
2021/04/15	12	45.21	18	45.18	45.30	-6	65,270	-0.01%
2021/04/14	16	44.52	20	44.65	44.70	-4	65,205	-0.01%
2021/04/13	39	46.21	64	45.75	44.95	-25	65,432	-0.04%
2021/04/12	63	47.30	4	47.33	46.80	59	64,764	0.09%
2021/04/09	47	47.29	29.5	47.34	47.70	17.5	64,268	0.03%
2021/04/08	12	45.98	3	46.02	45.85	9	62,705	0.01%
2021/04/07	0	0.00	5	45.26	45.35	-5	63,184	-0.01%
2021/04/06	4	45.71	20	45.51	45.45	-16	64,349	-0.02%
2021/04/01	9	45.30	26.5	45.32	45.30	-17.5	66,334	-0.03%
2021/03/31	22.9	44.94	15	44.44	44.35	7.9	65,173	0.01%
2021/03/30	29	44.59	18	44.73	44.65	11	65,480	0.02%
2021/03/29	25	44.44	10	44.72	45.05	15	65,035	0.02%
2021/03/26	3	43.73	8	43.96	44.05	-5	65,091	-0.01%
2021/03/25	10	43.07	2	43.13	42.95	8	65,327	0.01%
2021/03/24	3	43.45	4	43.35	43.45	-1	65,705	0.00%
2021/03/23	19	44.59	16	44.01	43.95	3	65,672	0.00%
2021/03/22	35	44.11	43	44.25	44.60	-8	65,490	-0.01%
2021/03/19	72	44.63	46.4	44.76	44.75	25.6	65,570	0.04%
2021/03/18	11.1	44.03	0	0.00	44.35	11.1	64,958	0.02%
2021/03/17	1	43.45	4	43.55	43.90	-3	65,465	0.00%
2021/03/16	13	43.59	2	43.40	43.60	11	66,177	0.02%
2021/03/15	39	44.15	32	44.01	44.00	7	66,630	0.01%
2021/03/12	30	44.44	72	44.52	44.60	-42	68,178	-0.06%
2021/03/11	24	42.98	13.4	43.06	43.45	10.6	69,275	0.02%
2021/03/10	10	41.70	17.1	41.54	41.95	-7.1	71,263	-0.01%
2021/03/09	24	40.10	23	40.45	40.40	1	72,308	0.00%
2021/03/08	14.3	40.62	4	40.55	40.15	10.3	74,491	0.01%
2021/03/05	30	40.81	3	40.62	40.35	27	75,454	0.04%
2021/03/04	125.3	41.93	241	42.21	41.90	-115.7	75,821	-0.15%	大買/大賣/鉅額交易
2021/03/03	49	44.26	45	44.58	44.20	4	77,319	0.01%
2021/03/02	34	46.48	17	46.24	45.10	17	76,987	0.02%
2021/02/26	29	47.17	17	47.16	47.20	12	76,600	0.02%
2021/02/25	42	47.57	72	48.01	48.40	-30	76,552	-0.04%
2021/02/24	66	46.94	13	46.54	45.65	53	77,344	0.07%
2021/02/23	69	46.76	135	46.38	46.55	-66	77,782	-0.08%	大賣/
2021/02/22	70	47.92	28	48.09	47.20	42	77,757	0.05%
2021/02/19	40	45.59	24	45.94	46.35	16	76,661	0.02%
2021/02/18	80	44.29	86	44.62	45.80	-6	76,244	-0.01%
2021/02/17	66	41.79	36	42.56	41.65	30	73,577	0.04%
2021/02/05	80	40.49	24.6	40.64	40.95	55.4	72,917	0.08%
2021/02/04	11	39.97	4	40.14	40.00	7	72,647	0.01%
2021/02/03	4	40.48	4	40.58	40.25	0	72,934	0.00%
2021/02/02	2	40.20	21	40.86	40.25	-19	72,971	-0.03%
2021/02/01	4	39.56	5	39.37	40.45	-1	72,600	0.00%
2021/01/29	37	39.50	7.2	40.13	39.30	29.8	72,459	0.04%
2021/01/28	7	39.83	5	39.73	39.60	2	72,176	0.00%
2021/01/27	14	41.45	22	40.80	40.70	-8	71,689	-0.01%
2021/01/26	33	42.82	124.1	42.43	42.00	-91.1	71,112	-0.13%	大賣/
2021/01/25	16.1	41.64	41	42.06	42.75	-24.9	70,128	-0.04%
2021/01/22	29	40.36	21	40.54	40.80	8	69,258	0.01%
2021/01/21	86	39.45	42	39.79	39.60	44	69,020	0.06%
2021/01/20	16	39.25	12	39.43	38.30	4	69,583	0.01%
2021/01/19	3.8	38.68	12	38.59	38.50	-8.2	73,830	-0.01%
2021/01/18	34	37.96	19	37.82	38.20	15	75,706	0.02%
2021/01/15	22	40.21	12	40.04	39.95	10	76,474	0.01%
2021/01/14	38	40.65	15	40.89	40.40	23	75,674	0.03%
2021/01/13	8	39.91	3	39.83	39.75	5	75,061	0.01%
2021/01/12	22.3	40.42	2	39.20	39.30	20.3	74,972	0.03%
2021/01/11	66.7	39.88	0	0.00	39.90	66.7	74,552	0.09%
2021/01/08	16	40.55	10	40.55	40.25	6	74,268	0.01%
2021/01/07	4.2	39.40	10	39.43	39.55	-5.8	73,486	-0.01%
2021/01/06	33	39.73	28	39.94	39.20	5	73,151	0.01%
2021/01/05	18	40.59	49	40.28	40.50	-31	72,060	-0.04%
2021/01/04	11	41.29	12	40.99	40.90	-1	71,860	0.00%
2020/12/31	20	42.98	17	42.92	42.30	3	71,330	0.00%
2020/12/30	24	42.14	23.2	42.37	42.35	0.8	70,696	0.00%
2020/12/29	35	42.80	19	42.28	41.85	16	69,714	0.02%
2020/12/28	43	42.88	84	42.91	43.80	-41	68,645	-0.06%
2020/12/25	10	40.73	23	40.73	40.40	-13	66,349	-0.02%
2020/12/24	18	40.15	12	40.23	40.35	6	66,906	0.01%
2020/12/23	0	0.00	16	39.79	40.10	-16	67,476	-0.02%
2020/12/22	30	39.53	10	39.19	38.95	20	67,404	0.03%
2020/12/21	23	40.77	5	40.74	40.55	18	66,788	0.03%
2020/12/18	9	41.05	13	41.30	40.75	-4	66,422	-0.01%
2020/12/17	3	41.02	1.6	41.01	41.20	1.4	65,945	0.00%
2020/12/16	4	40.70	3	40.40	40.50	1	65,676	0.00%
2020/12/15	6	40.42	13.3	40.53	40.05	-7.3	65,428	-0.01%
2020/12/14	8	41.91	1	41.75	41.45	7	65,005	0.01%
2020/12/11	7	41.86	63	42.06	41.75	-56	65,249	-0.09%
2020/12/10	19	41.66	36	41.91	41.75	-17	64,691	-0.03%
2020/12/09	84	42.85	26.7	42.64	43.00	57.3	64,175	0.09%
2020/12/08	50	42.38	65	42.44	42.05	-15	63,638	-0.02%
2020/12/07	16	44.89	26	45.65	44.45	-10	62,067	-0.02%
2020/12/04	75	43.29	110	43.10	43.60	-35	60,156	-0.06%	大賣/
2020/12/03	32.2	41.25	22.1	41.60	41.10	10.1	58,433	0.02%
2020/12/02	24	41.04	40	41.23	41.65	-16	59,256	-0.03%
2020/12/01	23.3	39.08	25.2	39.39	39.60	-1.9	56,892	0.00%
2020/11/30	17	38.70	17.1	38.64	38.50	-0.1	55,853	0.00%
2020/11/27	45	38.07	88.2	37.87	38.15	-43.2	54,684	-0.08%
2020/11/26	6	36.28	18	36.10	36.40	-12	51,811	-0.02%
2020/11/25	35	36.56	23	36.24	36.15	12	51,279	0.02%
2020/11/24	44	36.93	48	36.60	35.90	-4	50,279	-0.01%
2020/11/23	74	36.78	122	36.87	36.70	-48	48,879	-0.10%	大賣/
2020/11/20	36	35.24	99	35.38	35.25	-63	46,303	-0.14%
2020/11/19	12	34.04	35	34.32	34.50	-23	44,487	-0.05%
2020/11/18	59	34.10	172.1	34.01	33.95	-113.1	43,509	-0.26%	大賣/鉅額交易
2020/11/17	201	33.58	73.1	33.52	33.65	127.9	42,108	0.30%	大買/鉅額交易
2020/11/16	40	32.22	25	32.14	32.25	15	40,643	0.04%
2020/11/13	8	30.89	2	30.80	31.35	6	40,303	0.01%
2020/11/12	4.1	31.10	20	31.23	31.15	-15.9	40,198	-0.04%
2020/11/11	15	31.27	40	31.23	31.05	-25	40,055	-0.06%
2020/11/10	9	31.58	1.1	31.63	31.50	7.9	39,660	0.02%
2020/11/09	3	31.90	0	0.00	31.95	3	39,458	0.01%
2020/11/06	4	31.95	1	31.70	31.70	3	39,348	0.01%
2020/11/05	0	0.00	6	31.84	31.95	-6	39,328	-0.02%
2020/11/04	37	32.00	3	32.00	32.00	34	39,222	0.09%
2020/11/03	4	31.83	0	0.00	31.80	4	39,279	0.01%
2020/11/02	6	31.48	0	0.00	31.40	6	39,348	0.02%
2020/10/30	78	32.89	60	32.53	32.00	18	39,190	0.05%
2020/10/29	19	32.91	37.5	32.89	33.05	-18.5	38,937	-0.05%
2020/10/28	35	33.51	10	33.55	33.30	25	38,722	0.06%
2020/10/27	37	34.29	149	34.51	33.00	-112	38,640	-0.29%	大賣/鉅額交易
2020/10/26	121	33.61	43	33.61	34.00	78	35,868	0.22%	大買/
2020/10/23	6	33.02	47	32.67	32.90	-41	34,070	-0.12%
2020/10/22	0	0.00	1	31.70	31.85	-1	32,966	0.00%
2020/10/21	3	31.85	0	0.00	31.85	3	33,281	0.01%
2020/10/20	3	31.95	4	31.89	31.80	-1	33,953	0.00%
2020/10/19	1	31.80	1	31.65	31.70	0	34,253	0.00%
2020/10/16	0	0.00	2	31.55	31.15	-2	34,327	-0.01%
2020/10/14	2	31.90	1	31.70	31.60	1	34,892	0.00%
2020/10/13	7	31.39	1	31.30	31.55	6	34,958	0.02%
2020/10/12	3	31.65	0	0.00	31.55	3	35,007	0.01%
2020/10/08	3	31.83	9	31.81	31.80	-6	34,822	-0.02%
2020/10/07	4	31.90	3	31.90	31.90	1	34,546	0.00%
2020/10/06	0	0.00	5.7	31.44	31.35	-5.7	34,492	-0.02%
2020/10/05	8	31.52	69	32.10	31.35	-61	34,831	-0.18%
2020/09/30	71	32.07	6	31.92	31.95	65	35,064	0.19%
2020/09/29	5	31.81	16	31.66	32.00	-11	35,175	-0.03%
2020/09/28	20	30.94	49	31.28	31.95	-29	34,926	-0.08%
2020/09/25	30.2	29.23	20	29.50	29.05	10.2	34,177	0.03%
2020/09/24	6	30.30	0	0.00	29.90	6	34,140	0.02%
2020/09/23	8	30.84	2	30.95	30.90	6	34,335	0.02%
2020/09/22	7	31.16	5.8	31.30	31.20	1.2	34,392	0.00%
2020/09/21	15	32.38	7	31.86	31.75	8	34,371	0.02%
2020/09/18	2	32.20	5	32.35	32.45	-3	34,378	-0.01%
2020/09/17	1	32.25	0	0.00	32.45	1	34,409	0.00%
2020/09/16	13	32.85	12	32.70	32.40	1	34,489	0.00%
2020/09/15	0	0.00	8	32.38	32.35	-8	33,964	-0.02%
2020/09/14	5	32.11	11	32.38	32.20	-6	34,385	-0.02%
2020/09/11	19	32.12	10	32.05	31.80	9	34,219	0.03%
2020/09/10	8	32.17	4	32.29	32.15	4	34,186	0.01%
2020/09/09	11.2	31.65	26	32.40	32.60	-14.8	34,508	-0.04%
2020/09/08	19	32.42	1.2	33.20	32.00	17.8	34,279	0.05%
2020/09/07	35	32.65	102	32.62	32.65	-67	33,648	-0.20%	大賣/
2020/09/04	3	30.35	5	30.36	30.75	-2	31,494	-0.01%
2020/09/03	25	30.45	29	30.31	30.15	-4	31,311	-0.01%
2020/09/02	6	29.53	14	29.35	29.30	-8	31,207	-0.03%
2020/08/31	5	30.00	0	0.00	30.20	5	32,958	0.02%
2020/08/28	0	0.00	3	30.15	30.15	-3	33,318	-0.01%
2020/08/27	0	0.00	17	29.70	30.00	-17	33,562	-0.05%
2020/08/26	10	29.40	0.4	29.45	29.45	9.6	34,015	0.03%
2020/08/25	0	0.00	24	29.50	29.45	-24	34,812	-0.07%
2020/08/24	17	29.47	26	29.57	29.25	-9	35,675	-0.03%
2020/08/21	16	28.75	2	28.85	29.00	14	36,610	0.04%
2020/08/20	37	27.41	21	28.19	28.25	16	37,500	0.04%
2020/08/19	14	29.66	14	29.95	29.50	0	37,348	0.00%
2020/08/18	4	30.54	3	30.55	30.45	1	37,282	0.00%
2020/08/17	0	0.00	6	30.50	30.40	-6	38,278	-0.02%
2020/08/14	5	30.16	0	0.00	30.30	5	38,705	0.01%
2020/08/13	2	30.25	0	0.00	30.20	2	38,987	0.01%
2020/08/12	21	30.17	5	30.35	30.25	16	39,357	0.04%
2020/08/10	2	30.70	0	0.00	30.50	2	40,330	0.00%
2020/08/07	157	30.55	163	30.35	30.35	-6	41,785	-0.01%	大買/大賣/
2020/08/06	12	30.95	7.2	31.09	30.75	4.8	42,475	0.01%
2020/08/05	3	31.07	3	31.08	31.00	0	42,841	0.00%
2020/08/04	7.1	30.79	8	30.77	30.80	-0.9	43,241	0.00%
2020/08/03	20.2	31.28	12	31.14	31.15	8.2	43,793	0.02%
2020/07/31	32	31.69	6.2	31.77	31.70	25.8	44,048	0.06%
2020/07/30	64	31.67	95.2	31.97	32.15	-31.2	43,928	-0.07%
2020/07/29	128	28.88	102	29.25	29.25	26	42,754	0.06%	大買/大賣/
2020/07/28	119.1	30.02	197	29.68	29.40	-77.9	43,732	-0.18%	大買/大賣/
2020/07/27	18.1	30.72	0	0.00	30.60	18.1	45,347	0.04%
2020/07/24	39	31.67	14	32.03	31.35	25	46,077	0.05%
2020/07/23	33	32.50	8.1	32.42	32.55	24.9	46,223	0.05%
2020/07/22	6	32.33	7	32.28	32.25	-1	47,024	0.00%
2020/07/21	7	32.59	10	32.66	32.25	-3	48,908	-0.01%
2020/07/20	3	32.30	3	32.30	32.30	0	49,676	0.00%
2020/07/17	11	32.05	19	32.13	31.85	-8	50,457	-0.02%
2020/07/16	9.5	32.08	3	32.35	31.85	6.5	51,217	0.01%
2020/07/15	12	31.72	9	31.94	31.60	3	51,414	0.01%
2020/07/14	0.6	31.75	1	32.05	31.75	-0.4	52,231	0.00%
2020/07/13	0	0.00	4.1	31.47	32.20	-4.1	52,783	-0.01%
2020/07/10	4.1	31.18	10	31.24	31.10	-5.9	53,400	-0.01%
2020/07/09	30	32.16	142	32.11	31.85	-112	53,658	-0.21%	大賣/鉅額交易
2020/07/08	92	32.77	44	32.58	32.50	48	53,445	0.09%
2020/07/07	7	32.74	10.2	32.62	32.40	-3.2	53,554	-0.01%
2020/07/06	29	32.61	23	32.30	32.40	6	54,271	0.01%
2020/07/03	31	32.61	16	32.28	32.05	15	55,985	0.03%
2020/07/02	28	32.28	7	32.05	32.40	21	57,379	0.04%
2020/07/01	10	31.58	9	31.47	31.45	1	57,593	0.00%
2020/06/29	15	30.95	24	30.94	30.90	-9	57,858	-0.02%
2020/06/24	2	31.58	2	31.70	31.55	0	58,160	0.00%
2020/06/23	2	31.75	0	0.00	31.65	2	58,936	0.00%
2020/06/22	6	32.20	11	32.44	32.05	-5	59,723	-0.01%
2020/06/19	4	32.51	13	32.57	32.40	-9	59,967	-0.02%
2020/06/18	12	32.05	0	0.00	32.10	12	59,979	0.02%
2020/06/17	2	32.08	36	32.04	32.05	-34	60,310	-0.06%
2020/06/16	70	32.30	32	32.43	32.30	38	60,681	0.06%
2020/06/15	10	31.49	13	31.22	31.10	-3	61,224	0.00%
2020/06/12	17.1	30.82	24	30.78	31.10	-6.9	61,659	-0.01%
2020/06/11	123	32.05	5	31.88	31.65	118	62,285	0.19%	大買/鉅額交易
2020/06/10	28	32.14	3	32.08	32.10	25	62,757	0.04%
2020/06/09	11.1	32.14	33	32.32	32.05	-21.9	63,678	-0.03%
2020/06/08	6	33.02	5	33.01	32.85	1	64,206	0.00%
2020/06/05	52	32.99	6	32.64	33.25	46	64,115	0.07%
2020/06/04	26	32.05	0	0.00	31.95	26	63,643	0.04%
2020/06/03	14	32.04	6	31.95	32.10	8	64,341	0.01%
2020/06/02	16	31.94	1	31.70	31.70	15	64,512	0.02%
2020/06/01	5	32.03	1	31.90	31.90	4	64,869	0.01%
2020/05/29	12	32.09	16	32.17	32.10	-4	64,876	-0.01%
2020/05/28	10	33.48	39	33.55	32.90	-29	64,827	-0.04%
2020/05/27	56	33.45	18	33.53	33.85	38	65,089	0.06%
2020/05/26	8	32.94	6	33.25	32.90	2	65,701	0.00%
2020/05/25	24	32.97	2	32.85	33.20	22	65,874	0.03%
2020/05/22	42	33.88	116	33.82	33.70	-74	66,022	-0.11%	大賣/
2020/05/21	19	33.48	11	33.33	33.40	8	65,581	0.01%
2020/05/20	64	33.25	0	0.00	32.85	64	65,780	0.10%
2020/05/19	14	33.07	4	33.03	32.80	10	66,805	0.01%
2020/05/18	16	32.92	6	32.88	32.50	10	69,762	0.01%
2020/05/15	17	32.67	20	32.78	32.50	-3	69,545	0.00%
2020/05/14	53	33.40	10	33.12	32.65	43	69,298	0.06%
2020/05/13	29	34.51	18	34.32	34.55	11	68,299	0.02%
2020/05/12	76	35.45	101	35.57	35.20	-25	68,018	-0.04%	大賣/
2020/05/11	26	36.03	15	35.90	35.90	11	67,642	0.02%
2020/05/08	72	36.13	57	36.03	35.95	15	67,447	0.02%
2020/05/07	32	35.78	39	35.94	35.95	-7	67,800	-0.01%
2020/05/06	54	36.05	76	35.88	35.70	-22	68,058	-0.03%
2020/05/05	11	36.63	43	36.98	36.45	-32	68,000	-0.05%
2020/05/04	15	36.00	33	36.50	36.40	-18	68,588	-0.03%
2020/04/30	76	36.45	65	36.32	36.10	11	67,985	0.02%
2020/04/29	45	34.80	34	34.88	35.15	11	66,613	0.02%
2020/04/28	32	34.43	67	34.51	34.50	-35	66,478	-0.05%
2020/04/27	35	35.07	101.1	35.03	35.10	-66.1	66,713	-0.10%	大賣/
2020/04/24	70	33.81	88	33.64	34.15	-18	65,733	-0.03%
2020/04/23	16	32.87	23	32.88	32.70	-7	64,443	-0.01%
2020/04/22	79	32.06	17	31.89	32.45	62	64,363	0.10%
2020/04/21	91	31.53	11	32.09	31.15	80	63,642	0.13%
2020/04/20	8	31.64	0	0.00	31.60	8	63,569	0.01%
2020/04/17	48	32.21	23	31.37	31.30	25	63,578	0.04%
2020/04/16	100	31.72	61.1	31.54	31.75	38.9	63,041	0.06%
2020/04/15	29	31.56	4	31.70	31.50	25	63,271	0.04%
2020/04/14	57	31.39	62.5	31.29	31.25	-5.5	63,320	-0.01%
2020/04/13	20	31.00	7	31.21	30.75	13	64,148	0.02%
2020/04/10	57	31.39	73	31.28	31.25	-16	65,573	-0.02%
2020/04/09	39	31.90	39	31.49	31.20	0	66,136	0.00%
2020/04/08	83	31.09	59.1	31.24	31.40	23.9	65,809	0.04%
2020/04/07	47	28.44	66	28.94	29.45	-19	63,892	-0.03%
2020/04/06	18	26.22	17	26.28	26.80	1	62,655	0.00%
2020/04/01	9	25.67	9	25.53	25.90	0	63,133	0.00%
2020/03/31	29	25.92	30	25.50	25.50	-1	63,144	0.00%
2020/03/30	18	25.33	5	25.57	25.60	13	62,975	0.02%
2020/03/27	34	26.65	13	27.18	25.90	21	62,667	0.03%
2020/03/26	11	26.14	17	25.58	26.45	-6	62,084	-0.01%
2020/03/25	2	26.40	19	26.45	26.60	-17	61,550	-0.03%
2020/03/24	15	24.32	24	23.90	24.20	-9	62,457	-0.01%
2020/03/23	48	22.77	50	22.78	22.40	-2	62,222	0.00%
2020/03/20	24.9	23.30	44	23.73	24.25	-19.1	62,154	-0.03%
2020/03/19	70	22.35	27	22.55	22.05	43	62,244	0.07%
2020/03/18	18	25.18	21	24.56	24.50	-3	62,371	0.00%
2020/03/17	22	26.08	3	26.93	25.35	19	62,817	0.03%
2020/03/16	46	28.97	32	27.95	27.20	14	64,492	0.02%
2020/03/13	22	27.91	55	28.04	29.10	-33	64,698	-0.05%
2020/03/12	26	30.94	14	30.90	30.65	12	64,362	0.02%
2020/03/11	18	34.53	25	33.42	33.40	-7	64,110	-0.01%
2020/03/10	14	33.81	12	34.45	34.80	2	64,475	0.00%
2020/03/09	15	33.87	2	34.85	33.50	13	64,768	0.02%
2020/03/06	5	34.80	14	34.62	34.95	-9	66,141	-0.01%
2020/03/05	16	34.60	34	34.60	35.00	-18	66,258	-0.03%
2020/03/04	4	33.51	2	33.45	33.50	2	66,036	0.00%
2020/03/03	69	33.43	41	33.39	32.85	28	66,036	0.04%
2020/03/02	13	31.92	7	32.19	31.70	6	66,072	0.01%
2020/02/27	40	34.35	53	33.33	33.00	-13	65,252	-0.02%
2020/02/26	26	35.40	25	34.85	34.85	1	63,857	0.00%
2020/02/25	5	35.56	31	35.73	35.60	-26	63,734	-0.04%
2020/02/24	0	0.00	3	35.97	36.00	-3	63,810	0.00%
2020/02/21	35	35.93	20	35.80	35.80	15	64,274	0.02%
2020/02/20	29	36.00	21	36.06	35.60	8	65,161	0.01%
2020/02/19	98	35.68	10	35.75	35.35	88	65,404	0.13%
2020/02/18	14	38.32	1.2	38.54	38.15	12.8	62,152	0.02%
2020/02/17	5	38.65	4.1	38.64	38.70	0.9	61,849	0.00%
2020/02/14	7	38.68	1	38.55	38.45	6	61,620	0.01%
2020/02/13	30	39.32	20	39.39	38.85	10	61,295	0.02%
2020/02/12	25	38.97	40	38.85	38.90	-15	61,046	-0.02%
2020/02/11	34	38.72	26	38.84	38.85	8	62,121	0.01%
2020/02/10	23	38.61	6	38.82	38.20	17	61,970	0.03%
2020/02/07	17	39.83	53	39.82	39.45	-36	60,869	-0.06%
2020/02/06	45	40.60	13	40.89	40.90	32	60,301	0.05%
2020/02/05	23	40.02	85	40.08	40.25	-62	59,857	-0.10%
2020/02/04	11	38.61	21	38.71	38.45	-10	59,205	-0.02%
2020/02/03	10	36.96	54	37.72	38.20	-44	58,631	-0.08%
2020/01/31	8	37.78	17	37.66	38.00	-9	57,951	-0.02%
2020/01/30	34	37.38	11	36.50	36.50	23	57,439	0.04%
2020/01/20	44	39.64	7	39.61	39.70	37	57,333	0.06%
2020/01/17	44	39.34	25	39.32	39.30	19	59,145	0.03%
2020/01/16	11	39.17	47.2	39.77	39.95	-36.2	58,830	-0.06%
2020/01/15	13	39.14	11	39.38	38.75	2	58,594	0.00%
2020/01/14	27	39.13	16	39.33	39.25	11	58,685	0.02%
2020/01/13	2	38.48	6	38.24	38.80	-4	58,380	-0.01%
2020/01/10	13	38.12	8	38.17	37.95	5	59,556	0.01%
2020/01/09	18	38.66	28	38.45	38.35	-10	59,742	-0.02%
2020/01/08	11	37.85	36	37.80	38.50	-25	59,357	-0.04%
2020/01/07	34	38.25	9	38.71	37.60	25	59,345	0.04%
2020/01/06	40	38.77	57	38.98	38.95	-17	58,717	-0.03%
2020/01/03	23	38.10	76	38.19	38.00	-53	57,859	-0.09%
2020/01/02	86	38.23	77	38.23	38.00	9	58,429	0.02%
2019/12/31	8	37.11	5	37.22	37.20	3	58,268	0.01%
2019/12/30	65	37.67	20	37.40	37.40	45	58,920	0.08%
2019/12/27	16	37.45	10	37.85	38.05	6	59,089	0.01%
2019/12/26	36	37.37	2	36.85	36.80	34	59,069	0.06%
2019/12/25	1	36.95	0	0.00	37.10	1	59,348	0.00%
2019/12/24	2	36.60	0	0.00	36.60	2	60,485	0.00%
2019/12/23	16	36.98	3	36.75	36.60	13	61,041	0.02%
2019/12/20	18	37.19	5	37.16	37.25	13	61,544	0.02%
2019/12/19	30	37.29	7	37.76	37.05	23	62,402	0.04%
2019/12/17	1	37.80	6	37.39	37.15	-5	64,192	-0.01%
2019/12/16	13	37.38	15	37.65	37.20	-2	65,059	0.00%
2019/12/13	31	37.09	26	37.00	36.60	5	65,704	0.01%
2019/12/12	4	38.80	5	38.17	38.00	-1	65,934	0.00%
2019/12/11	13	37.44	64	37.31	38.70	-51	65,149	-0.08%
2019/12/10	10	35.78	111.2	36.00	35.85	-101.2	63,094	-0.16%	大賣/鉅額交易
2019/12/09	14	34.72	21	35.18	35.20	-7	62,398	-0.01%
2019/12/06	4	35.48	35	35.60	35.55	-31	62,138	-0.05%
2019/12/05	25	35.40	27	35.49	35.00	-2	62,481	0.00%
2019/12/04	4	35.48	12	35.62	35.50	-8	62,457	-0.01%
2019/12/03	18	34.89	168.2	35.20	35.75	-150.2	62,706	-0.24%	大賣/鉅額交易
2019/12/02	5	33.46	34	33.03	33.70	-29	60,919	-0.05%
2019/11/29	9	33.41	16	33.65	33.05	-7	61,730	-0.01%
2019/11/28	2	33.60	45	33.55	33.55	-43	63,079	-0.07%
2019/11/27	14	33.30	24	33.42	33.00	-10	62,682	-0.02%
2019/11/26	1	33.05	3	32.87	32.95	-2	61,944	0.00%
2019/11/25	4	32.73	8	32.57	32.45	-4	61,690	-0.01%
2019/11/22	50	32.85	22	32.79	32.55	28	61,770	0.05%
2019/11/21	31	32.65	9	32.80	32.90	22	61,808	0.04%
2019/11/20	19	32.55	34	32.64	32.70	-15	61,411	-0.02%
2019/11/19	47	32.25	32	32.43	32.20	15	60,718	0.02%
2019/11/18	8	31.71	57	31.47	31.85	-49	59,445	-0.08%
2019/11/15	0	0.00	2	29.68	29.40	-2	58,547	0.00%
2019/11/14	3	29.05	0	0.00	29.05	3	58,949	0.01%
2019/11/13	14	29.99	16	29.81	29.65	-2	59,355	0.00%
2019/11/12	24	29.32	11	29.66	29.80	13	59,888	0.02%
2019/11/11	3	29.07	2	29.05	28.75	1	60,916	0.00%
2019/11/08	38	29.87	28	29.76	29.60	10	61,052	0.02%
2019/11/07	1	31.00	1	31.25	31.05	0	60,306	0.00%
2019/11/06	1	31.75	13	31.56	31.40	-12	60,827	-0.02%
2019/11/05	12	31.81	15	31.70	31.70	-3	61,203	0.00%
2019/11/04	34	31.84	17	31.92	31.55	17	61,818	0.03%
2019/11/01	85	32.11	37	32.07	32.00	48	62,293	0.08%
2019/10/31	1	31.00	2	31.10	31.10	-1	63,066	0.00%
2019/10/30	26	31.08	25	31.15	31.15	1	63,568	0.00%
2019/10/29	22	31.01	6	31.36	31.00	16	64,771	0.02%
2019/10/28	27	31.22	16	31.37	31.00	11	66,187	0.02%
2019/10/25	102	32.21	61	32.07	31.65	41	65,896	0.06%	大買/
2019/10/24	0.5	32.95	28	33.07	32.95	-27.5	65,947	-0.04%
2019/10/23	28	33.08	23	33.02	33.05	5	67,426	0.01%
2019/10/22	35	32.77	30	32.81	32.90	5	67,977	0.01%
2019/10/21	44	32.78	17	32.84	32.55	27	69,345	0.04%
2019/10/18	56	33.02	42	32.98	32.80	14	69,974	0.02%
2019/10/17	7	32.06	2	32.10	32.70	5	69,633	0.01%
2019/10/16	7	31.94	37	31.87	31.80	-30	70,487	-0.04%
2019/10/15	37	32.34	19	32.76	31.65	18	71,225	0.03%
2019/10/14	35	32.45	39	32.45	32.60	-4	73,245	-0.01%
2019/10/09	71	32.03	44	31.86	31.90	27	75,672	0.04%
2019/10/08	12	33.38	5	33.08	32.65	7	77,833	0.01%
2019/10/07	56	33.42	36	33.35	33.10	20	77,859	0.03%
2019/10/04	24	32.66	12	32.91	32.65	12	77,850	0.02%
2019/10/03	9	32.25	6	32.35	32.20	3	78,041	0.00%
2019/10/02	34	31.99	25	32.13	32.40	9	77,721	0.01%
2019/10/01	113	31.45	20	31.45	31.20	93	77,391	0.12%	大買/
2019/09/27	18	31.78	4	31.91	31.50	14	77,112	0.02%
2019/09/26	8	31.51	26	31.68	31.50	-18	76,092	-0.02%
2019/09/25	47	31.61	48.1	31.60	31.60	-1.1	75,591	0.00%
2019/09/24	35	33.04	70	32.46	32.30	-35	75,466	-0.05%
2019/09/23	19	33.50	10	33.79	33.55	9	74,676	0.01%
2019/09/20	35	33.12	57.1	33.23	33.80	-22.1	74,247	-0.03%
2019/09/19	19	31.78	21	31.96	32.10	-2	72,319	0.00%
2019/09/18	12.8	31.95	67	32.42	31.40	-54.2	71,344	-0.08%
2019/09/17	8	31.56	51	31.46	31.40	-43	70,675	-0.06%
2019/09/16	1	30.40	5	30.23	30.30	-4	69,882	-0.01%
2019/09/12	0	0.00	6.2	30.41	30.25	-6.2	69,581	-0.01%
2019/09/11	13	30.40	5	30.00	30.00	8	69,451	0.01%
2019/09/10	2	29.95	3	30.20	30.20	-1	69,060	0.00%
2019/09/09	40	30.93	19	30.95	30.60	21	68,469	0.03%
2019/09/06	6	30.15	14	30.14	30.10	-8	67,245	-0.01%
2019/09/05	22	29.89	29	30.12	29.55	-7	66,438	-0.01%
2019/09/04	2	29.58	34	29.13	29.55	-32	65,133	-0.05%
2019/09/03	32	29.53	41	29.10	29.05	-9	64,712	-0.01%
2019/09/02	30	28.91	59	29.37	30.25	-29	63,475	-0.05%
2019/08/30	3	27.55	3	27.65	27.55	0	61,613	0.00%
2019/08/29	4	27.08	1.5	27.08	27.05	2.5	61,696	0.00%
2019/08/28	3	27.22	2	27.20	27.30	1	62,254	0.00%
2019/08/27	2	27.13	11	27.21	27.15	-9	62,110	-0.01%
2019/08/26	22	26.41	0	0.00	26.45	22	62,437	0.04%
2019/08/23	12	27.58	14	27.42	27.55	-2	62,042	0.00%
2019/08/22	4	27.70	0	0.00	26.90	4	61,874	0.01%
2019/08/21	31	27.40	0	0.00	27.40	31	61,521	0.05%
2019/08/20	12	28.30	6	28.17	27.60	6	61,670	0.01%
2019/08/19	6	28.05	2	28.13	28.30	4	61,328	0.01%
2019/08/16	14	27.35	73	27.21	27.35	-59	61,440	-0.10%
2019/08/15	57	27.65	53	27.60	27.55	4	61,287	0.01%
2019/08/14	53	27.44	11	27.87	28.35	42	61,655	0.07%
2019/08/13	24	26.38	1	26.35	26.25	23	60,780	0.04%
2019/08/12	36	27.00	102	27.14	26.55	-66	61,309	-0.11%	大賣/
2019/08/08	73	28.32	34	28.26	28.30	39	60,923	0.06%
2019/08/07	22	29.34	0	0.00	28.70	22	60,393	0.04%
2019/08/06	94	28.27	67	27.21	28.95	27	60,114	0.04%
2019/08/05	84	29.00	63	29.19	28.75	21	59,599	0.04%
2019/08/02	125.3	29.44	110	29.38	28.70	15.3	58,991	0.03%	大買/大賣/
2019/08/01	53	31.14	50	30.95	30.95	3	57,505	0.01%
2019/07/31	55	31.27	51	31.55	31.55	4	56,951	0.01%
2019/07/30	238	31.53	224	31.37	30.95	14	55,739	0.03%	大買/大賣/
2019/07/29	130	32.02	101	32.18	31.90	29	54,438	0.05%	大買/大賣/
2019/07/26	118	31.86	186	32.14	32.20	-68	54,147	-0.13%	大買/大賣/
2019/07/25	87	32.03	92	32.18	32.40	-5	52,259	-0.01%
2019/07/24	132	30.77	172	30.54	30.55	-40	50,820	-0.08%	大買/大賣/
2019/07/23	156	31.09	186	31.31	31.50	-30	50,415	-0.06%	大買/大賣/
2019/07/22	94	29.73	90	29.69	30.25	4	50,042	0.01%
2019/07/19	102	29.12	78	29.17	29.10	24	50,539	0.05%	大買/
2019/07/18	80	28.97	87	29.19	29.00	-7	50,683	-0.01%
2019/07/17	118	28.45	147	28.45	28.45	-29	50,648	-0.06%	大買/大賣/
2019/07/16	111	28.75	79	28.95	28.85	32	52,163	0.06%	大買/
2019/07/15	42	27.74	69	27.89	28.95	-27	52,140	-0.05%
2019/07/12	21	26.64	104	26.27	26.60	-83	49,433	-0.17%	大賣/
2019/07/11	17	25.31	15.4	25.33	25.50	1.6	46,940	0.00%
2019/07/10	14	24.68	37	24.53	24.80	-23	45,394	-0.05%
2019/07/09	21	24.64	140	24.23	24.10	-119	44,530	-0.27%	大賣/鉅額交易
2019/07/08	6	24.10	15	24.25	24.20	-9	43,588	-0.02%
2019/07/05	30	23.89	17	23.96	24.00	13	43,553	0.03%
2019/07/04	1	23.60	10	23.55	23.70	-9	42,885	-0.02%
2019/07/03	6	23.46	22	23.37	23.30	-16	43,036	-0.04%
2019/07/02	0	0.00	14	23.61	23.55	-14	43,269	-0.03%
2019/07/01	24	23.72	30	23.62	23.70	-6	43,263	-0.01%
2019/06/28	20	23.06	6	23.17	23.15	14	43,069	0.03%
2019/06/27	76	23.25	22	23.18	23.10	54	42,759	0.13%
2019/06/26	22	22.49	13	22.54	22.70	9	42,055	0.02%
2019/06/25	21	22.44	5	22.58	22.15	16	41,513	0.04%
2019/06/24	19	22.71	2	22.50	22.55	17	41,042	0.04%
2019/06/21	100	22.53	20	22.57	22.10	80	40,195	0.20%
2019/06/20	10	22.30	16	22.41	22.30	-6	39,511	-0.02%
2019/06/19	23	22.15	4	22.30	22.30	19	39,676	0.05%
2019/06/18	27	21.54	7	21.49	21.55	20	39,343	0.05%
2019/06/17	15	21.31	12	21.35	21.20	3	39,331	0.01%
2019/06/13	6	21.62	61	21.62	21.40	-55	39,728	-0.14%
2019/06/12	0	0.00	2	22.03	21.85	-2	39,799	-0.01%
2019/06/11	2	22.18	2	22.20	22.15	0	40,559	0.00%
2019/06/10	6	21.97	0	0.00	21.90	6	41,024	0.01%
2019/06/06	0	0.00	2	21.70	21.75	-2	41,059	0.00%
2019/06/05	16	21.79	2	21.98	21.65	14	41,050	0.03%
2019/06/04	72	21.43	86	21.29	21.20	-14	41,369	-0.03%
2019/06/03	58	20.74	64	20.81	20.85	-6	41,144	-0.01%
2019/05/31	48	21.02	53	21.20	21.10	-5	41,735	-0.01%
2019/05/30	27	20.50	7	20.74	20.85	20	41,447	0.05%
2019/05/29	15	19.98	13	19.94	20.25	2	41,677	0.00%
2019/05/28	10	20.20	15	20.16	20.20	-5	42,219	-0.01%
2019/05/27	7	20.25	31	20.50	20.00	-24	43,397	-0.06%
2019/05/24	2	20.90	12	20.70	20.50	-10	45,594	-0.02%
2019/05/23	57	20.72	96	20.85	20.90	-39	48,953	-0.08%
2019/05/22	55	21.39	61	21.24	21.20	-6	49,092	-0.01%
2019/05/21	95	20.99	103	20.92	20.90	-8	49,090	-0.02%	大賣/
2019/05/20	3	22.40	61	22.20	22.10	-58	48,432	-0.12%
2019/05/17	92	22.61	5	22.74	22.25	87	48,225	0.18%
2019/05/16	1	22.15	27	22.45	22.15	-26	47,327	-0.05%
2019/05/15	8	22.61	4	22.63	22.60	4	47,420	0.01%
2019/05/14	6	22.01	13	22.17	22.20	-7	47,998	-0.01%
2019/05/13	11	22.42	24	22.56	22.45	-13	47,907	-0.03%
2019/05/10	37	22.54	17	22.39	22.35	20	47,609	0.04%
2019/05/09	7	22.51	14	22.21	22.25	-7	47,413	-0.01%
2019/05/08	23	22.89	10	22.91	22.90	13	47,104	0.03%
2019/05/07	10	23.45	1	23.50	23.25	9	47,102	0.02%
2019/05/06	81	23.25	137	23.21	23.15	-56	47,845	-0.12%	大賣/
2019/05/03	70	24.03	79	24.03	24.00	-9	47,506	-0.02%
2019/05/02	184	23.83	184	23.70	23.70	0	47,103	0.00%	大買/大賣/
2019/04/30	60	23.48	56	23.72	23.95	4	46,877	0.01%
2019/04/29	117	23.40	94	23.48	23.15	23	46,481	0.05%	大買/
2019/04/26	114	24.40	160	24.39	24.20	-46	45,690	-0.10%	大買/大賣/
2019/04/25	89	24.48	44	24.57	25.10	45	44,624	0.10%
2019/04/24	255	24.20	179	24.20	24.00	76	44,096	0.17%	大買/大賣/
2019/04/23	147	23.89	139	23.72	23.75	8	42,903	0.02%	大買/大賣/
2019/04/22	94	24.45	65	24.42	24.60	29	41,530	0.07%
2019/04/19	39	23.27	112	23.22	23.45	-73	38,845	-0.19%	大賣/
2019/04/18	13	22.21	23	21.90	21.35	-10	35,969	-0.03%
2019/04/17	44	21.80	13	21.85	21.85	31	35,528	0.09%
2019/04/16	4	21.11	0	0.00	21.25	4	35,059	0.01%
2019/04/15	2	21.10	0	0.00	21.00	2	35,153	0.01%
2019/04/12	0	0.00	6	21.46	21.00	-6	35,464	-0.02%
2019/04/11	26	21.78	5	21.85	21.55	21	35,541	0.06%
2019/04/10	5	21.36	14	21.46	21.50	-9	35,689	-0.03%
2019/04/09	22	21.61	5	21.45	21.40	17	35,769	0.05%
2019/04/08	1	22.15	18	21.91	21.90	-17	35,852	-0.05%
2019/04/03	8	21.73	0	0.00	21.70	8	36,030	0.02%
2019/04/02	12	21.67	9	21.71	21.70	3	36,287	0.01%
2019/04/01	6	21.15	0	0.00	21.25	6	36,191	0.02%
2019/03/28	1	20.80	0	0.00	20.75	1	36,754	0.00%
2019/03/27	33	20.84	25.1	20.84	20.90	7.9	37,278	0.02%
2019/03/26	2	20.80	50	20.85	20.85	-48	37,632	-0.13%
2019/03/25	2	20.90	2	20.90	20.80	0	37,775	0.00%
2019/03/22	17	21.52	2	21.85	21.35	15	37,864	0.04%
2019/03/21	3	21.52	21	21.60	21.50	-18	37,946	-0.05%
2019/03/20	10.2	21.35	16	21.35	21.40	-5.8	37,859	-0.02%
2019/03/19	10	21.45	8.5	21.39	21.40	1.5	38,084	0.00%
2019/03/18	6	21.05	10	21.05	21.10	-4	38,043	-0.01%
2019/03/15	2	21.03	5	21.00	20.95	-3	38,346	-0.01%
2019/03/14	139	21.09	118	21.24	20.70	21	38,578	0.05%	大買/大賣/
2019/03/13	23	21.13	33	21.33	21.05	-10	39,107	-0.03%
2019/03/12	4	22.10	0	0.00	21.80	4	39,186	0.01%
2019/03/11	5	21.49	6	21.92	21.95	-1	39,929	0.00%
2019/03/08	104	21.66	15	21.64	21.60	89	41,266	0.22%	大買/
2019/03/07	18	22.84	10	23.10	22.70	8	43,713	0.02%
2019/03/06	37	23.14	6	22.87	23.10	31	44,668	0.07%
2019/03/05	8	22.81	25	22.86	22.75	-17	44,625	-0.04%
2019/03/04	18	23.24	28	23.30	23.15	-10	44,657	-0.02%
2019/02/27	60	23.30	6.6	23.21	23.35	53.4	44,501	0.12%
2019/02/26	43	23.25	45	23.54	23.10	-2	43,953	0.00%
2019/02/25	75	23.85	49	23.91	23.70	26	43,499	0.06%
2019/02/22	84	22.21	86	22.37	22.60	-2	41,324	0.00%
2019/02/21	40	20.20	31	20.14	20.55	9	37,767	0.02%
2019/02/20	11	20.00	20	19.90	19.90	-9	37,314	-0.02%
2019/02/19	19	20.05	25	20.07	20.25	-6	37,466	-0.02%
2019/02/18	21	19.80	9	19.87	19.85	12	37,465	0.03%
2019/02/15	11	19.95	13	19.82	19.65	-2	38,237	-0.01%
2019/02/14	11	20.17	17	20.03	20.00	-6	38,622	-0.02%
2019/02/13	3	20.10	13	19.95	20.25	-10	38,602	-0.03%
2019/02/12	8	19.49	6	19.45	19.40	2	38,260	0.01%
2019/02/11	11	19.22	2	19.20	19.20	9	38,898	0.02%
2019/01/30	15	19.65	1	19.45	19.40	14	39,187	0.04%
2019/01/29	1	19.85	2	19.68	19.60	-1	39,712	0.00%
2019/01/28	2	19.90	1	20.00	19.90	1	41,354	0.00%
2019/01/25	43	19.98	66	19.99	19.85	-23	42,219	-0.05%
2019/01/24	6	19.32	7	19.37	19.30	-1	42,035	0.00%
2019/01/23	3	18.93	2	19.03	19.20	1	42,787	0.00%
2019/01/22	1	19.30	1	19.20	18.90	0	43,567	0.00%
2019/01/21	21	19.30	16	19.31	19.25	5	44,721	0.01%
2019/01/18	17	19.11	4	19.20	19.20	13	45,690	0.03%
2019/01/17	10	18.94	10	19.18	19.00	0	46,512	0.00%
2019/01/16	70	19.11	169	19.31	18.95	-99	46,496	-0.21%	大賣/
2019/01/15	1	18.40	6	18.44	18.60	-5	45,609	-0.01%
2019/01/14	27	18.46	10	18.35	18.35	17	45,996	0.04%
2019/01/11	15	18.50	1	18.55	18.25	14	46,665	0.03%
2019/01/10	11	18.38	11	18.33	18.25	0	46,837	0.00%
2019/01/09	14	18.42	33	18.30	18.20	-19	47,334	-0.04%
2019/01/08	19	17.89	7	18.06	18.15	12	47,945	0.03%
2019/01/07	11	17.95	1	17.95	17.95	10	48,732	0.02%
2019/01/04	3	16.95	10	17.30	17.50	-7	49,906	-0.01%
2019/01/03	5	17.48	4	17.45	17.45	1	50,536	0.00%
2019/01/02	32	17.99	16	17.98	17.75	16	51,347	0.03%
2018/12/28	18	18.53	0	0.00	18.35	18	51,371	0.04%
2018/12/27	32	19.03	1	19.15	18.65	31	52,271	0.06%
2018/12/26	49	19.05	11	19.33	18.45	38	52,991	0.07%
2018/12/25	38	18.39	134	18.39	19.30	-96	52,536	-0.18%	大賣/
2018/12/24	5	18.05	5	18.84	18.90	0	52,593	0.00%
2018/12/22	25	17.88	17	18.07	18.10	8	52,313	0.02%
2018/12/21	53	17.83	8	17.98	17.90	45	52,365	0.09%
2018/12/20	52	17.39	35	17.21	17.15	17	51,847	0.03%
2018/12/19	10	18.35	13	18.15	18.05	-3	51,527	-0.01%
2018/12/18	6	18.43	34	18.46	18.55	-28	51,727	-0.05%
2018/12/17	27	18.67	22	18.78	18.75	5	52,928	0.01%
2018/12/14	36	19.08	9	19.04	19.05	27	52,849	0.05%
2018/12/13	12	19.64	38	19.55	19.55	-26	52,666	-0.05%
2018/12/12	17	19.69	2	19.70	19.55	15	52,807	0.03%
2018/12/11	25	19.39	36	19.48	19.25	-11	52,680	-0.02%
2018/12/10	21	19.08	35	19.01	19.35	-14	52,750	-0.03%
2018/12/07	46	19.36	78	19.40	19.45	-32	52,617	-0.06%
2018/12/06	89	20.26	89.1	20.00	19.10	-0.1	52,595	0.00%
2018/12/05	105	21.12	224	21.23	21.05	-119	51,638	-0.23%	大買/大賣/鉅額交易
2018/12/04	144	22.34	121	22.51	22.20	23	51,565	0.04%	大買/大賣/
2018/12/03	66	21.91	48	22.30	22.55	18	51,430	0.03%
2018/11/30	68	20.68	56.1	20.89	20.50	11.9	50,282	0.02%
2018/11/29	108	20.92	51	21.31	20.70	57	47,072	0.12%	大買/
2018/11/28	92	19.66	36	19.78	20.15	56	45,623	0.12%
2018/11/27	10	19.35	10	19.33	19.40	0	44,981	0.00%
2018/11/26	10	18.77	18	18.89	18.70	-8	44,591	-0.02%
2018/11/23	22	18.95	3	18.90	18.85	19	44,327	0.04%
2018/11/22	13	19.17	10	19.50	19.05	3	44,228	0.01%
2018/11/21	6	18.89	0	0.00	19.10	6	43,544	0.01%
2018/11/20	1.9	18.95	0	0.00	19.00	1.9	43,374	0.00%
2018/11/19	2	19.00	10	19.10	18.95	-8	43,377	-0.02%
2018/11/16	12	19.02	13	18.67	18.55	-1	43,178	0.00%
2018/11/15	6	18.53	62	18.78	18.85	-56	42,749	-0.13%
2018/11/14	41	18.87	21	18.77	18.50	20	42,519	0.05%
2018/11/13	15	18.22	26	18.88	19.35	-11	41,821	-0.03%
2018/11/12	8	19.05	2	18.65	18.95	6	41,551	0.01%
2018/11/09	21	18.52	8	18.66	18.65	13	41,844	0.03%
2018/11/08	204.8	19.75	31	19.55	18.95	173.8	41,870	0.42%	大買/鉅額交易
2018/11/07	15	19.48	56	19.44	19.55	-41	42,105	-0.10%
2018/11/06	40	19.26	17	18.95	18.90	23	42,639	0.05%
2018/11/05	68	19.90	37	19.81	19.70	31	42,342	0.07%
2018/11/02	1	19.10	23	19.00	19.55	-22	40,814	-0.05%
2018/11/01	24	17.66	53	17.58	17.80	-29	40,029	-0.07%
2018/10/31	72	16.39	20	16.74	17.15	52	39,305	0.13%
2018/10/30	23	15.60	20	15.57	15.70	3	38,410	0.01%
2018/10/29	26	15.49	5	15.45	15.15	21	37,660	0.06%
2018/10/26	3	16.30	30.4	16.17	16.15	-27.4	36,771	-0.07%
2018/10/25	79	17.09	24	17.14	17.05	55	35,929	0.15%
2018/10/24	5	19.06	7	18.79	18.90	-2	35,191	-0.01%
2018/10/23	7	19.11	0	0.00	19.15	7	35,110	0.02%
2018/10/22	11	19.28	4	19.51	19.45	7	35,677	0.02%
2018/10/19	2	18.75	3	18.73	18.90	-1	35,354	0.00%
2018/10/18	2	19.20	0	0.00	19.10	2	34,858	0.01%
2018/10/17	2	19.20	4	19.23	19.10	-2	34,610	-0.01%
2018/10/16	36.2	19.37	2	19.70	19.10	34.2	34,082	0.10%
2018/10/15	8	19.51	7	19.61	19.00	1	33,429	0.00%
2018/10/12	27	19.68	2	19.95	19.75	25	32,459	0.08%
2018/10/11	16	19.23	12	19.39	19.15	4	31,229	0.01%
2018/10/09	30	21.69	0	0.00	21.25	30	30,361	0.10%
2018/10/08	0	0.00	14	23.17	23.50	-14	29,441	-0.05%
2018/10/05	14	23.68	12	23.76	23.55	2	29,644	0.01%
2018/10/04	47.7	24.54	8	23.91	23.40	39.7	29,038	0.14%
2018/10/03	7	26.30	2	26.43	25.95	5	28,104	0.02%
2018/10/02	4	26.28	2	26.00	26.50	2	28,241	0.01%
2018/10/01	2	26.00	1	25.90	25.80	1	27,930	0.00%
2018/09/28	7	25.64	0	0.00	25.45	7	27,948	0.03%
2018/09/27	11	25.59	15	25.70	25.50	-4	27,935	-0.01%
2018/09/26	9	26.14	16	26.05	26.00	-7	27,841	-0.03%
2018/09/25	30	25.82	16	26.07	26.45	14	28,023	0.05%
2018/09/21	25	26.22	47	26.37	26.00	-22	27,945	-0.08%
2018/09/20	16	27.30	1	27.80	27.60	15	26,776	0.06%
2018/09/19	2	27.75	4	27.94	27.50	-2	26,745	-0.01%
2018/09/18	6	27.29	3	27.30	27.30	3	26,776	0.01%
2018/09/17	0	0.00	17	28.14	28.15	-17	26,602	-0.06%
2018/09/14	16	27.57	8	27.76	27.85	8	26,569	0.03%
2018/09/13	16	26.68	4.1	26.95	26.60	11.9	26,505	0.04%
2018/09/12	8	27.27	3	27.10	26.80	5	26,566	0.02%
2018/09/11	3	27.83	16	27.73	28.15	-13	26,527	-0.05%
2018/09/10	6	27.80	4	26.70	26.70	2	26,336	0.01%
2018/09/07	18	29.15	6	29.00	28.00	12	25,965	0.05%
2018/09/06	25	31.09	3	31.40	31.10	22	25,375	0.09%
2018/09/04	0	0.00	2	33.15	33.15	-2	25,343	-0.01%
2018/09/03	0	0.00	5	32.55	32.55	-5	25,641	-0.02%
2018/08/31	0	0.00	2	32.80	33.00	-2	26,024	-0.01%
2018/08/30	1	33.15	0	0.00	33.35	1	26,256	0.00%
2018/08/29	0	0.00	1	33.65	33.60	-1	26,550	0.00%
2018/08/28	2	32.90	6	32.75	33.00	-4	26,753	-0.01%
2018/08/27	7	32.86	7	32.07	32.75	0	27,058	0.00%
2018/08/24	1	31.70	0	0.00	31.10	1	27,017	0.00%
2018/08/23	5	33.07	2	33.00	33.25	3	27,803	0.01%
2018/08/22	12	33.30	0	0.00	33.30	12	28,143	0.04%
2018/08/21	7	32.60	0.5	32.80	32.80	6.5	28,646	0.02%
2018/08/17	11	33.67	3	33.25	33.20	8	29,742	0.03%
2018/08/16	14	33.44	3	33.32	34.15	11	29,677	0.04%
2018/08/15	11	33.36	0.6	33.30	33.05	10.4	29,272	0.04%
2018/08/14	48	34.50	30	34.13	34.05	18	29,201	0.06%
2018/08/13	15	36.42	0	0.00	35.50	15	28,669	0.05%
2018/08/10	8	39.70	0	0.00	39.20	8	28,170	0.03%
2018/08/09	13	40.76	5	40.70	40.60	8	28,134	0.03%
2018/08/08	8	41.93	1.3	41.56	41.50	6.7	28,657	0.02%
2018/08/07	1	42.15	0	0.00	42.30	1	28,701	0.00%
2018/08/06	5	41.90	5	41.90	41.85	0	29,153	0.00%
2018/08/03	1	42.25	1	42.20	42.20	0	29,502	0.00%
2018/08/02	7	42.04	0	0.00	41.65	7	29,586	0.02%
2018/08/01	12	42.32	17	42.34	42.75	-5	29,537	-0.02%
2018/07/31	10	42.71	0	0.00	42.50	10	29,610	0.03%
2018/07/30	3	43.95	5	43.85	43.30	-2	29,577	-0.01%
2018/07/27	0	0.00	12	44.30	43.90	-12	29,677	-0.04%
2018/07/26	13	42.22	10	42.15	41.80	3	29,407	0.01%
2018/07/25	0	0.00	20	42.62	43.00	-20	29,643	-0.07%
2018/07/24	0.1	41.85	3	41.75	41.85	-2.9	30,107	-0.01%
2018/07/23	6	40.63	0	0.00	40.80	6	30,845	0.02%
2018/07/20	17	40.84	10	40.93	40.85	7	31,359	0.02%
2018/07/19	6	41.62	0	0.00	41.40	6	31,789	0.02%
2018/07/18	0	0.00	5	42.29	42.20	-5	32,310	-0.02%
2018/07/17	5	41.74	0	0.00	42.00	5	32,347	0.02%
2018/07/16	3	42.40	7	42.69	41.85	-4	32,703	-0.01%
2018/07/13	18	44.08	0	0.00	43.20	18	32,576	0.06%
2018/07/12	24	43.58	12	42.98	43.50	12	32,155	0.04%
2018/07/11	7	42.54	3	41.53	41.60	4	32,062	0.01%
2018/07/10	0	0.00	10	42.94	43.55	-10	32,100	-0.03%
2018/07/09	2	41.20	0	0.00	40.95	2	32,087	0.01%
2018/07/06	2	41.30	0	0.00	41.00	2	32,072	0.01%
2018/07/05	14	42.00	1	43.00	41.80	13	32,189	0.04%
2018/07/04	6	42.01	0	0.00	43.00	6	32,321	0.02%
2018/07/03	0	0.00	3.2	42.21	41.55	-3.2	32,409	-0.01%
2018/07/02	5	42.18	3	43.67	41.50	2	32,627	0.01%
2018/06/29	6	43.46	1	43.40	43.40	5	33,311	0.02%
2018/06/28	12.2	43.43	0	0.00	43.10	12.2	33,633	0.04%
2018/06/27	11	44.04	20.2	44.27	43.45	-9.2	33,931	-0.03%
2018/06/26	1.3	43.84	6	43.94	45.30	-4.7	34,079	-0.01%
2018/06/25	17	43.96	13	43.93	44.05	4	35,106	0.01%
2018/06/22	5	43.82	1	43.50	43.40	4	36,357	0.01%
2018/06/21	11	45.44	2	45.10	45.05	9	36,276	0.02%
2018/06/20	14	45.05	8	45.30	45.15	6	36,305	0.02%
2018/06/19	1	46.30	28	46.35	46.05	-27	36,039	-0.07%
2018/06/15	22	47.23	1	47.40	47.35	21	36,144	0.06%
2018/06/14	20	47.04	5	46.90	46.40	15	36,159	0.04%
2018/06/13	1	48.00	0	0.00	48.00	1	36,296	0.00%
2018/06/12	2	47.98	2	48.55	48.15	0	36,510	0.00%
2018/06/11	11	48.48	2	48.03	48.00	9	36,615	0.02%
2018/06/08	28	49.02	15	49.10	48.70	13	36,842	0.04%
2018/06/07	3	49.52	3	49.35	49.50	0	37,190	0.00%
2018/06/06	6	49.47	4	49.46	49.30	2	37,751	0.01%
2018/06/05	10	48.13	11.1	48.40	49.30	-1.1	38,639	0.00%
2018/06/04	11	48.05	20	48.93	48.10	-9	39,083	-0.02%
2018/06/01	9	49.01	8	49.11	48.60	1	38,888	0.00%
2018/05/31	23	50.23	12	50.51	49.50	11	38,825	0.03%
2018/05/30	3	48.00	3.2	49.11	49.45	-0.2	38,000	0.00%
2018/05/29	22	49.48	14.3	49.60	48.60	7.7	37,795	0.02%
2018/05/28	40	48.68	40	48.48	48.25	0	37,298	0.00%
2018/05/25	2	47.10	4	47.30	46.25	-2	36,557	-0.01%
2018/05/24	0	0.00	3	46.43	46.40	-3	36,230	-0.01%
2018/05/23	3	45.55	16	46.44	45.50	-13	36,485	-0.04%
2018/05/22	2	45.73	1	45.85	46.00	1	36,726	0.00%
2018/05/21	2	45.98	15	46.26	46.00	-13	36,701	-0.04%
2018/05/18	22	43.73	27	43.97	45.20	-5	36,528	-0.01%
2018/05/17	28.1	44.91	11	44.54	44.05	17.1	36,995	0.05%
2018/05/16	3	44.57	18	44.97	44.80	-15	37,168	-0.04%
2018/05/15	4	42.55	43	42.20	42.90	-39	36,943	-0.11%
2018/05/14	9	41.69	6	42.33	41.95	3	37,719	0.01%
2018/05/11	18.1	41.37	18	41.62	40.80	0.1	38,100	0.00%
2018/05/10	2	42.60	3	42.22	42.10	-1	37,935	0.00%
2018/05/09	13	42.32	4	42.31	42.00	9	39,038	0.02%
2018/05/08	11	42.79	2	42.68	42.60	9	40,166	0.02%
2018/05/07	11	43.42	3	43.55	42.70	8	40,051	0.02%
2018/05/04	8	43.49	5	43.66	43.35	3	40,075	0.01%
2018/05/03	22	43.90	10	43.81	43.15	12	39,731	0.03%
2018/05/02	10	45.97	3	45.10	44.80	7	39,487	0.02%
2018/04/30	9	45.44	35	46.11	47.55	-26	39,624	-0.07%
2018/04/27	14	44.58	13	45.09	45.55	1	40,375	0.00%
2018/04/26	12	44.68	10	43.93	43.25	2	39,647	0.01%
2018/04/25	29	45.24	19	45.53	46.20	10	39,224	0.03%
2018/04/24	19	44.22	9	44.00	43.45	10	38,967	0.03%
2018/04/23	9	46.09	14	45.94	46.20	-5	38,774	-0.01%
2018/04/20	14	45.91	8	46.08	45.80	6	38,709	0.02%
2018/04/19	4	47.61	32	47.61	47.40	-28	38,361	-0.07%
2018/04/18	6.4	47.00	2	47.13	47.10	4.4	38,371	0.01%
2018/04/17	24	48.14	7	47.60	46.85	17	38,302	0.04%
2018/04/16	9	49.73	9	49.68	49.15	0	38,242	0.00%
2018/04/13	32	48.75	7	51.01	50.80	25	38,202	0.07%
2018/04/12	16	49.40	2.4	49.26	48.35	13.6	38,150	0.04%
2018/04/11	6	51.53	0	49.40	49.40	6	38,113	0.02%
2018/04/10	20	51.23	6	50.80	50.40	14	38,022	0.04%
2018/04/09	8	52.81	9.9	52.67	52.10	-1.9	37,901	-0.01%
2018/04/03	2	51.30	2	52.35	53.40	0	38,009	0.00%
2018/04/02	35	53.84	33	54.31	51.70	2	38,712	0.01%
2018/03/31	2	50.45	15.1	51.92	53.20	-13.1	37,843	-0.03%
2018/03/30	13	49.96	16	50.20	50.00	-3	37,358	-0.01%
2018/03/29	14	48.62	5	48.67	49.10	9	37,252	0.02%
2018/03/28	21	50.02	7	48.30	48.30	14	37,199	0.04%
2018/03/27	19	50.29	25.3	50.27	51.40	-6.3	36,499	-0.02%
2018/03/26	2	45.95	4	46.06	46.75	-2	35,522	-0.01%
2018/03/23	3	46.02	3	45.98	45.55	0	35,452	0.00%
2018/03/22	2	47.18	3.4	47.58	47.60	-1.4	35,447	0.00%
2018/03/21	7	47.36	3	47.88	46.95	4	35,434	0.01%
2018/03/20	4	45.85	8	46.62	47.00	-4	35,406	-0.01%
2018/03/19	17	46.79	12	46.86	46.50	5	35,818	0.01%
2018/03/16	3	48.07	1	49.05	47.90	2	36,310	0.01%
2018/03/15	6	48.61	8	48.99	48.75	-2	36,360	-0.01%
2018/03/14	7	49.81	1	49.60	49.50	6	36,725	0.02%
2018/03/13	7	49.14	25	49.10	49.75	-18	38,543	-0.05%
2018/03/12	15	49.00	49.4	48.71	48.65	-34.4	39,503	-0.09%
2018/03/09	10	46.77	28	46.58	46.65	-18	39,350	-0.05%
2018/03/08	25	43.22	41	43.71	44.20	-16	38,498	-0.04%
2018/03/07	6	42.39	0	0.00	42.15	6	38,094	0.02%
2018/03/06	5	42.99	16	43.01	42.90	-11	38,960	-0.03%
2018/03/05	0	0.00	5	42.39	42.00	-5	42,208	-0.01%
2018/03/02	11	41.76	2	41.85	42.00	9	43,402	0.02%
2018/03/01	13	43.11	2	43.15	43.00	11	44,080	0.02%
2018/02/27	1	43.30	6	43.56	43.45	-5	44,366	-0.01%
2018/02/26	6	42.29	4	42.53	42.35	2	45,079	0.00%
2018/02/23	1	42.70	2.3	43.42	42.10	-1.3	46,383	0.00%
2018/02/22	2	41.15	2	41.90	42.50	0	46,273	0.00%
2018/02/21	3	40.00	2	40.45	40.70	1	45,982	0.00%
2018/02/12	8	38.49	6	37.82	37.60	2	45,912	0.00%
2018/02/09	22	36.93	13	37.80	38.00	9	46,097	0.02%
2018/02/08	14	41.25	6	40.67	39.90	8	45,577	0.02%
2018/02/07	112	42.47	107	42.07	42.80	5	45,411	0.01%	大買/大賣/
2018/02/06	22	39.83	5	40.26	39.95	17	46,137	0.04%
2018/02/05	18	43.16	1	43.10	42.90	17	46,435	0.04%
2018/02/02	9	46.32	4	46.23	46.10	5	46,440	0.01%
2018/02/01	4	46.76	13	47.22	45.70	-9	46,827	-0.02%
2018/01/31	30	45.32	38	46.21	45.70	-8	46,366	-0.02%
2018/01/30	1	44.30	9.2	44.17	44.25	-8.2	45,715	-0.02%
2018/01/29	4	44.04	15	43.97	44.00	-11	45,702	-0.02%
2018/01/25	2	43.70	3	43.23	43.20	-1	45,652	0.00%
2018/01/24	19	43.98	4	44.10	43.40	15	45,613	0.03%
2018/01/23	15	44.62	51	44.51	44.60	-36	45,522	-0.08%
2018/01/22	7	42.25	6	42.04	41.85	1	45,078	0.00%
2018/01/19	12	42.00	8	42.71	41.55	4	46,837	0.01%
2018/01/18	4	43.33	1	43.00	43.00	3	47,125	0.01%
2018/01/17	9	41.60	28	42.44	42.70	-19	47,264	-0.04%
2018/01/16	4	41.34	5	41.37	41.50	-1	47,099	0.00%
2018/01/15	10	41.19	4	41.45	41.50	6	47,525	0.01%
2018/01/12	12	41.41	1	41.10	41.00	11	48,006	0.02%
2018/01/11	26	41.22	12	41.12	41.10	14	48,135	0.03%
2018/01/10	4	41.49	3	41.03	41.10	1	48,247	0.00%
2018/01/09	2	42.35	6	42.98	42.90	-4	48,556	-0.01%
2018/01/08	16	42.63	1	42.10	42.00	15	48,942	0.03%
2018/01/05	4	44.55	12	45.27	44.00	-8	49,876	-0.02%
2018/01/04	0	0.00	3	44.97	44.90	-3	50,552	-0.01%
2018/01/03	8	44.44	16.5	44.57	44.35	-8.5	51,976	-0.02%
2018/01/02	5	43.72	7	43.95	43.60	-2	52,300	0.00%

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

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

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

旺宏

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

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

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

旺宏

券商分點績效/獲利分析

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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-萬華 券商分點個股進出 群益金鼎-萬華 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-萬華券商分點個股進出
群益金鼎-萬華券商分點全部個股操作績效/獲利分析