旺宏 (2337)-群益金鼎-新店券商分點個股進出

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

旺宏

(2337)

可現股當沖

股價
27.15
漲跌
▲0.45
漲幅
+1.69%
成交量
7,801張
產業
上市半導體類股
2503人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

旺宏 (2337)籌碼相關－群益金鼎-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店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
2024/05/29	1	27.15	0	0.00	27.00	1	8,096	0.01%
2024/05/27	4	26.55	43	26.79	26.85	-39	7,975	-0.49%
2024/05/24	1	26.55	0	0.00	26.50	1	7,958	0.01%
2024/05/23	2	26.78	0	0.00	26.70	2	8,007	0.02%
2024/05/22	1	27.15	0	0.00	27.20	1	7,940	0.01%
2024/05/21	2	27.40	2	27.40	27.40	0	7,894	0.00%
2024/05/16	0	0.00	2	27.23	27.20	-2	7,789	-0.03%
2024/05/15	10	27.20	0	0.00	27.10	10	7,805	0.13%
2024/05/13	0	0.00	5.5	27.05	27.05	-5.5	7,831	-0.07%
2024/05/10	5	26.50	0	0.00	26.90	5	7,911	0.06%
2024/05/09	0	0.00	1	26.60	26.35	-1	7,925	-0.01%
2024/05/07	5	26.90	0	0.00	26.95	5	8,291	0.06%
2024/05/03	0	0.00	5	27.25	27.20	-5	8,393	-0.06%
2024/05/02	2	26.45	2	26.75	26.70	0	8,243	0.00%
2024/04/29	1	26.40	11	26.71	26.80	-10	7,989	-0.13%
2024/04/26	2	26.00	2	26.00	26.00	0	7,924	0.00%
2024/04/25	2	25.95	0	0.00	25.85	2	7,913	0.03%
2024/04/24	2	26.15	2	26.15	26.20	0	7,921	0.00%
2024/04/23	2	26.00	2	25.95	25.95	0	7,953	0.00%
2024/04/18	10	26.15	0	0.00	26.25	10	7,690	0.13%
2024/04/16	10.2	26.10	10	26.45	26.30	0.2	7,568	0.00%
2024/04/15	1	26.70	1	26.75	26.70	0	7,433	0.00%
2024/04/11	2	27.55	0	0.00	27.40	2	7,392	0.03%
2024/04/09	0	0.00	10	27.60	27.85	-10	7,498	-0.13%
2024/04/08	0	0.00	0.1	27.30	27.80	-0.1	7,571	0.00%
2024/04/03	1	27.10	0	0.00	27.15	1	7,495	0.01%
2024/03/29	1	26.70	5	26.87	26.70	-4	8,324	-0.05%
2024/03/28	2	26.70	0	0.00	26.65	2	8,420	0.02%
2024/03/27	3	26.80	0	0.00	26.70	3	8,589	0.03%
2024/03/25	6	26.98	10	26.85	26.85	-4	8,637	-0.05%
2024/03/22	14	27.60	14	27.63	27.45	0	8,571	0.00%
2024/03/21	1	27.50	3	27.15	27.05	-2	8,614	-0.02%
2024/03/20	7	26.65	0	0.00	26.45	7	9,095	0.08%
2024/03/18	0	0.00	1	26.70	26.70	-1	9,172	-0.01%
2024/03/15	0	0.00	2	26.98	26.75	-2	9,207	-0.02%
2024/03/14	6	26.77	7	26.90	26.70	-1	9,154	-0.01%
2024/03/13	2	27.15	0	0.00	26.95	2	9,221	0.02%
2024/03/08	5	27.25	2	27.30	27.25	3	9,152	0.03%
2024/03/07	12.3	27.94	0	0.00	27.30	12.3	9,083	0.14%
2024/03/06	10	27.78	3	27.70	27.80	7	8,990	0.08%
2024/03/05	9	27.82	1	27.85	27.90	8	9,049	0.09%
2024/03/04	2	28.55	0	0.00	28.35	2	8,974	0.02%
2024/02/29	6	28.21	1.6	28.35	28.45	4.4	9,007	0.05%
2024/02/27	0	28.45	2.2	28.07	28.20	-2.2	9,010	-0.02%
2024/02/22	0	0.00	2	29.05	29.00	-2	8,985	-0.02%
2024/02/21	2	28.55	4	28.75	28.75	-2	9,028	-0.02%
2024/02/15	0.1	28.60	0	0.00	28.55	0.1	9,072	0.00%
2024/02/05	10	28.53	0	0.00	28.50	10	9,041	0.11%
2024/02/02	2.2	28.58	0	0.00	28.70	2.2	8,916	0.02%
2024/02/01	20.2	28.80	23	28.56	28.90	-2.8	8,877	-0.03%
2024/01/31	11.5	29.00	0	0.00	29.20	11.5	8,856	0.13%
2024/01/30	6	28.91	0	0.00	28.85	6	8,622	0.07%
2024/01/18	1	28.90	40	29.00	29.00	-39	9,432	-0.41%
2024/01/17	7	29.32	0	0.00	29.00	7	9,939	0.07%
2024/01/15	0	0.00	3	30.47	30.30	-3	9,776	-0.03%
2024/01/11	10	30.15	0	0.00	30.25	10	9,743	0.10%
2024/01/05	1	31.15	0.4	31.27	31.05	0.6	9,731	0.01%
2024/01/03	0	0.00	5.1	31.05	31.40	-5.1	9,712	-0.05%
2023/12/29	10	31.60	2	31.35	31.35	8	9,543	0.08%
2023/12/28	40	32.00	0	0.00	31.75	40	9,501	0.42%
2023/12/27	11	31.82	0	0.00	31.95	11	9,258	0.12%
2023/12/26	1	30.75	11	30.80	30.90	-10	8,859	-0.11%
2023/12/25	20	30.43	0	0.00	30.50	20	8,822	0.23%
2023/12/22	7	30.15	2	30.25	30.35	5	8,903	0.06%
2023/12/21	1	30.20	0	0.00	30.30	1	8,825	0.01%
2023/12/18	5	29.95	0	0.00	29.90	5	8,813	0.06%
2023/12/15	2	30.13	0	0.00	30.10	2	8,705	0.02%
2023/12/14	0	0.00	6	29.21	29.20	-6	8,193	-0.07%
2023/12/13	0	0.00	5	28.90	29.00	-5	8,199	-0.06%
2023/12/12	2	28.70	0	0.00	28.90	2	8,572	0.02%
2023/12/08	0	0.00	5	28.46	28.45	-5	8,713	-0.06%
2023/12/06	0	0.00	0.6	28.60	28.50	-0.6	8,808	-0.01%
2023/11/22	2	28.40	0	0.00	28.40	2	13,447	0.01%
2023/11/21	0	0.00	2	28.70	28.65	-2	13,455	-0.01%
2023/11/17	0	0.00	1	28.40	28.40	-1	13,484	-0.01%
2023/11/15	4	28.34	5.6	28.31	28.35	-1.6	13,464	-0.01%
2023/11/10	0	0.00	2	27.45	27.45	-2	13,308	-0.02%
2023/11/09	1	27.50	0	0.00	27.40	1	13,340	0.01%
2023/11/08	4	27.65	0	0.00	27.70	4	13,345	0.03%
2023/11/03	1	28.00	0	0.00	27.85	1	13,249	0.01%
2023/11/02	0.4	27.90	1	27.75	27.95	-0.6	13,294	0.00%
2023/11/01	2	26.75	0	0.00	27.40	2	13,205	0.02%
2023/10/31	7	27.51	5	27.00	27.00	2	13,095	0.02%
2023/10/30	7	27.62	7	27.68	27.75	0	12,958	0.00%
2023/10/27	6	28.23	0	0.00	28.50	6	12,743	0.05%
2023/10/26	9	28.73	1	28.60	28.65	8	12,618	0.06%
2023/10/25	11	29.69	1	30.20	29.65	10	12,433	0.08%
2023/10/24	1	32.50	0	0.00	32.40	1	11,974	0.01%
2023/10/19	0	0.00	1	32.40	32.80	-1	12,218	-0.01%
2023/10/11	0	0.00	10	32.80	32.75	-10	12,422	-0.08%
2023/10/02	4	31.80	0	0.00	31.70	4	12,245	0.03%
2023/09/28	22	31.73	2	31.70	31.65	20	12,136	0.16%
2023/09/27	0	0.00	2	32.00	32.05	-2	12,051	-0.02%
2023/09/26	0	0.00	1	32.75	32.75	-1	11,911	-0.01%
2023/09/20	7	34.35	0	0.00	34.05	7	11,774	0.06%
2023/09/18	3	34.82	6	34.70	34.70	-3	12,092	-0.02%
2023/09/15	0	0.00	20	34.84	35.00	-20	12,366	-0.16%
2023/09/14	0	0.00	1	34.45	34.35	-1	12,650	-0.01%
2023/09/12	0	0.00	5	34.00	34.00	-5	14,031	-0.04%
2023/09/11	5	34.05	0	0.00	33.75	5	14,181	0.04%
2023/09/08	3	34.08	8	34.14	34.55	-5	14,275	-0.04%
2023/09/06	0	0.00	1	33.70	33.95	-1	14,042	-0.01%
2023/09/05	0	0.00	10	33.75	33.85	-10	14,043	-0.07%
2023/09/04	1	33.05	5	33.59	33.50	-4	14,070	-0.03%
2023/09/01	12	33.53	0	0.00	33.20	12	14,047	0.09%
2023/08/31	30	34.28	4	34.85	33.70	26	13,780	0.19%
2023/08/30	24	35.08	51.4	35.15	34.75	-27.4	12,862	-0.21%
2023/08/29	0	0.00	11	32.34	32.35	-11	10,765	-0.10%
2023/08/25	1	30.80	7	31.02	30.95	-6	10,695	-0.06%
2023/08/24	5	31.05	0	0.00	31.15	5	10,738	0.05%
2023/08/18	0	0.00	0.4	30.10	30.15	-0.4	10,788	0.00%
2023/08/10	3	30.45	0	0.00	30.45	3	11,098	0.03%
2023/08/09	1	30.70	5	30.90	30.90	-4	11,168	-0.04%
2023/08/08	7	30.85	0	0.00	30.95	7	11,212	0.06%
2023/08/07	0	0.00	10	31.55	31.65	-10	11,158	-0.09%
2023/08/04	0	0.00	2	31.68	31.90	-2	11,177	-0.02%
2023/08/02	2	31.43	0	0.00	31.20	2	11,256	0.02%
2023/07/27	11	30.32	0	0.00	30.60	11	11,179	0.10%
2023/07/26	6	30.03	0	0.00	30.10	6	11,116	0.05%
2023/07/24	0	0.00	15	30.73	30.70	-15	11,174	-0.13%
2023/07/20	5	31.40	0	0.00	31.35	5	11,807	0.04%
2023/07/14	0	0.00	10	32.10	32.15	-10	11,822	-0.08%
2023/07/12	0	0.00	5	32.00	31.85	-5	11,829	-0.04%
2023/07/11	15	32.00	0	0.00	31.95	15	11,816	0.13%
2023/07/10	6	31.95	0	0.00	31.80	6	11,877	0.05%
2023/07/06	2	32.45	0	0.00	32.35	2	11,904	0.02%
2023/07/04	2	32.40	1	32.30	32.25	1	12,065	0.01%
2023/07/03	5	32.45	0	0.00	32.50	5	12,168	0.04%
2023/06/30	1	32.70	1	32.65	32.70	0	12,558	0.00%
2023/06/29	0	0.00	0	32.75	32.70	0	12,708	0.00%
2023/06/28	20	32.53	5	32.40	32.40	15	12,606	0.12%
2023/06/27	3	32.75	1	32.75	32.75	2	12,610	0.02%
2023/06/26	4	32.24	2	32.65	32.85	2	12,530	0.02%
2023/06/21	3	32.23	20	32.25	32.25	-17	12,162	-0.14%
2023/06/20	17	32.88	0	0.00	32.60	17	11,776	0.14%
2023/06/19	2	34.90	22	35.13	34.90	-20	11,043	-0.18%
2023/06/16	1	34.35	16	34.60	34.85	-15	10,242	-0.15%
2023/06/15	1	33.90	0	0.00	33.90	1	9,409	0.01%
2023/06/14	3	33.75	4	33.54	33.60	-1	9,278	-0.01%
2023/06/09	3	32.08	0	0.00	32.10	3	8,861	0.03%
2023/06/08	6	32.30	0	0.00	32.30	6	8,748	0.07%
2023/06/07	4	33.13	1	33.30	33.00	3	8,599	0.03%
2023/06/06	2	33.30	1	33.55	33.30	1	8,500	0.01%
2023/06/05	1	33.55	0	0.00	33.40	1	8,386	0.01%
2023/06/02	6	33.95	0	0.00	33.85	6	8,263	0.07%
2023/06/01	0	0.00	10	33.60	33.65	-10	8,137	-0.12%
2023/05/30	0	0.00	10	33.10	33.10	-10	8,342	-0.12%
2023/05/26	1	32.95	0	0.00	32.95	1	8,319	0.01%
2023/05/24	0	0.00	2.6	32.71	32.90	-2.6	8,261	-0.03%
2023/05/19	0	0.00	3	32.80	32.80	-3	8,091	-0.04%
2023/05/18	0	0.00	1	32.65	32.90	-1	8,088	-0.01%
2023/05/17	11	32.11	0	0.00	32.20	11	8,181	0.13%
2023/05/16	1	32.45	0	0.00	32.05	1	8,164	0.01%
2023/05/15	0	0.00	5	32.50	32.45	-5	8,088	-0.06%
2023/05/12	0	0.00	2	32.00	31.90	-2	8,018	-0.02%
2023/05/11	0	0.00	2	32.00	31.85	-2	7,930	-0.03%
2023/05/10	0.2	32.60	5	32.25	32.30	-4.8	7,880	-0.06%
2023/05/09	0	0.00	12	32.61	32.65	-12	7,843	-0.15%
2023/05/03	1	32.20	0	0.00	32.20	1	8,107	0.01%
2023/04/27	2	32.35	0	0.00	32.50	2	8,149	0.02%
2023/04/26	11	31.67	2	31.60	31.80	9	7,934	0.11%
2023/04/25	2	33.20	0	0.00	33.20	2	7,548	0.03%
2023/04/21	3	33.68	0	0.00	33.70	3	7,057	0.04%
2023/04/18	1	34.50	0	0.00	34.30	1	6,999	0.01%
2023/04/17	0	0.00	1	34.35	34.70	-1	7,015	-0.01%
2023/04/13	6	34.77	0	0.00	34.65	6	6,962	0.09%
2023/04/12	1	35.05	0	35.20	35.20	1	6,934	0.01%
2023/04/11	1	35.25	0	0.00	35.15	1	6,956	0.01%
2023/04/10	11	34.85	2	34.85	34.85	9	6,928	0.13%
2023/04/06	5.3	34.22	0	0.00	34.35	5.3	6,843	0.08%
2023/03/31	0.6	35.05	0	0.00	35.05	0.6	6,913	0.01%
2023/03/30	1	34.60	12	34.83	34.75	-11	6,823	-0.16%
2023/03/29	2	33.85	3	33.70	33.70	-1	7,160	-0.01%
2023/03/27	0	0.00	1	34.60	34.70	-1	8,103	-0.01%
2023/03/24	0	0.00	5	34.66	34.70	-5	8,582	-0.06%
2023/03/23	0	0.00	0	34.15	34.05	0	8,562	0.00%
2023/03/20	0	0.00	3	34.17	34.25	-3	8,885	-0.03%
2023/03/17	3	33.70	2	33.60	33.90	1	8,980	0.01%
2023/03/16	3	33.17	5	33.25	33.25	-2	9,015	-0.02%
2023/03/15	7	33.74	0	0.00	33.60	7	9,141	0.08%
2023/03/14	5	33.60	0	0.00	33.55	5	9,395	0.05%
2023/03/13	5	33.85	0	0.00	34.00	5	9,665	0.05%
2023/03/10	6	34.37	56	34.40	34.10	-50	9,766	-0.51%
2023/03/08	10	34.80	0	0.00	34.90	10	9,992	0.10%
2023/03/06	2	35.58	3	35.40	35.35	-1	9,939	-0.01%
2023/03/02	3	34.80	2	34.95	34.80	1	9,716	0.01%
2023/03/01	4	33.89	1	34.15	34.30	3	9,791	0.03%
2023/02/24	8	34.43	1	34.30	34.45	7	9,864	0.07%
2023/02/23	10	34.75	0	0.00	34.65	10	9,994	0.10%
2023/02/22	2	34.60	20	34.60	34.60	-18	10,317	-0.17%
2023/02/21	5	35.05	0	0.00	35.05	5	10,363	0.05%
2023/02/20	1	35.25	0	0.00	35.20	1	10,530	0.01%
2023/02/17	0	0.00	0.5	35.15	35.05	-0.5	10,622	0.00%
2023/02/16	18	35.15	11	35.11	35.10	7	10,763	0.07%
2023/02/15	0	0.00	1	35.10	35.30	-1	10,954	-0.01%
2023/02/14	2	36.20	0	0.00	36.35	2	10,753	0.02%
2023/02/10	0	0.00	6	35.84	35.80	-6	10,897	-0.06%
2023/02/07	10	36.30	0	0.00	36.25	10	11,248	0.09%
2023/02/06	0	0.00	5	36.75	36.30	-5	11,288	-0.04%
2023/02/03	0	0.00	11	37.27	37.25	-11	11,319	-0.10%
2023/02/02	5	37.40	7	37.40	37.30	-2	11,337	-0.02%
2023/02/01	0	0.00	2	35.60	35.70	-2	11,258	-0.02%
2023/01/13	0	0.00	3	34.50	34.50	-3	11,592	-0.03%
2023/01/12	0	0.00	1	34.95	34.95	-1	11,746	-0.01%
2023/01/10	1	35.15	0	0.00	35.20	1	12,021	0.01%
2023/01/09	0	0.00	11	35.07	35.20	-11	12,103	-0.09%
2023/01/05	3	34.30	3	34.55	34.20	0	12,214	0.00%
2023/01/03	0	0.00	1	34.25	34.25	-1	12,334	-0.01%
2022/12/23	0	0.00	5	34.30	35.00	-5	12,606	-0.04%
2022/12/21	1	34.45	0	0.00	34.85	1	12,271	0.01%
2022/12/20	5	35.20	0	0.00	34.75	5	11,820	0.04%
2022/12/13	0	0.00	1	34.95	34.75	-1	10,371	-0.01%
2022/12/12	2	34.50	2	34.63	34.60	0	10,278	0.00%
2022/12/09	6	33.70	5	33.90	33.95	1	10,214	0.01%
2022/12/08	5	32.85	0	0.00	33.70	5	10,154	0.05%
2022/12/07	0	0.00	1	34.00	33.80	-1	10,038	-0.01%
2022/12/06	13	34.85	0	0.00	34.50	13	9,946	0.13%
2022/12/05	0	0.00	4	36.18	35.85	-4	9,704	-0.04%
2022/12/02	0	0.00	1	35.20	35.15	-1	9,532	-0.01%
2022/12/01	0	0.00	15	35.48	35.15	-15	9,418	-0.16%
2022/11/30	0	0.00	46	34.13	34.65	-46	9,232	-0.50%
2022/11/29	0	0.00	2	33.60	34.20	-2	9,174	-0.02%
2022/11/28	1	33.80	4	33.95	33.95	-3	9,148	-0.03%
2022/11/25	10	34.15	1	34.20	34.20	9	9,103	0.10%
2022/11/23	7	34.89	14	35.11	34.70	-7	8,985	-0.08%
2022/11/22	0	0.00	1	34.60	34.70	-1	8,874	-0.01%
2022/11/21	17	34.70	2	34.85	34.20	15	8,870	0.17%
2022/11/18	10	34.85	2	34.80	34.85	8	8,672	0.09%
2022/11/17	10	33.75	0	0.00	33.70	10	8,387	0.12%
2022/11/16	0	0.00	2	34.23	34.10	-2	8,322	-0.02%
2022/11/15	0	0.00	1	33.50	33.65	-1	8,156	-0.01%
2022/11/11	1	33.80	23	33.87	33.75	-22	8,049	-0.27%
2022/11/10	0	0.00	5	32.66	32.75	-5	7,906	-0.06%
2022/11/08	0	0.00	5	32.70	32.30	-5	7,909	-0.06%
2022/11/07	1	32.40	15	32.52	32.90	-14	7,944	-0.18%
2022/11/04	0	0.00	5	30.86	31.00	-5	7,906	-0.06%
2022/11/03	5	30.33	0	0.00	30.55	5	8,038	0.06%
2022/11/01	0	0.00	1	30.30	30.30	-1	8,306	-0.01%
2022/10/28	17	28.79	0	0.00	28.70	17	8,218	0.21%
2022/10/26	16	29.95	3	29.95	30.05	13	7,935	0.16%
2022/10/25	0	0.00	6	32.10	31.60	-6	7,657	-0.08%
2022/10/24	0	0.00	1	32.20	32.10	-1	7,702	-0.01%
2022/10/21	1	32.00	0	0.00	31.80	1	7,828	0.01%
2022/10/20	0	0.00	5	31.35	32.15	-5	8,356	-0.06%
2022/10/19	7	32.83	21	32.19	32.00	-14	8,243	-0.17%
2022/10/18	16	32.79	22	32.78	32.95	-6	8,149	-0.07%
2022/10/17	19	32.25	5	32.60	32.60	14	8,066	0.17%
2022/10/14	0	0.00	21	32.17	32.45	-21	8,042	-0.26%
2022/10/13	1	30.40	3	31.25	30.55	-2	8,064	-0.02%
2022/10/12	3	30.60	0	0.00	31.45	3	8,099	0.04%
2022/10/05	0	0.00	1	32.45	32.50	-1	8,371	-0.01%
2022/10/04	0	0.00	7.2	32.00	32.20	-7.2	8,509	-0.08%
2022/10/03	0	0.00	2	30.88	31.00	-2	8,488	-0.02%
2022/09/30	0	0.00	1	30.00	31.15	-1	8,626	-0.01%
2022/09/29	0	0.00	1	29.50	30.70	-1	8,552	-0.01%
2022/09/28	2	29.20	2	29.85	29.10	0	8,756	0.00%
2022/09/27	3	29.70	1	29.60	30.00	2	9,027	0.02%
2022/09/26	0	0.00	10	29.93	29.65	-10	9,039	-0.11%
2022/09/22	0.2	30.75	6	30.90	30.90	-5.8	9,364	-0.06%
2022/09/21	0	0.00	6	31.40	31.40	-6	9,314	-0.06%
2022/09/19	0	0.00	10	31.25	31.25	-10	9,310	-0.11%
2022/09/15	3	31.50	0	0.00	31.30	3	9,363	0.03%
2022/09/14	1	31.10	0	0.00	31.35	1	9,520	0.01%
2022/09/13	5	32.35	2	32.20	31.85	3	9,571	0.03%
2022/09/08	3	32.25	3	32.13	32.25	0	9,847	0.00%
2022/09/06	1	31.65	0	0.00	31.00	1	9,815	0.01%
2022/09/05	1	31.60	0	0.00	31.70	1	9,864	0.01%
2022/09/02	0	0.00	10	32.60	32.30	-10	9,928	-0.10%
2022/08/30	0	0.00	3	32.65	32.70	-3	10,206	-0.03%
2022/08/29	1	32.35	1	32.60	32.60	0	10,220	0.00%
2022/08/26	18	33.48	23	33.53	33.40	-5	10,284	-0.05%
2022/08/25	0	0.00	11	32.92	32.90	-11	10,528	-0.10%
2022/08/24	6	32.48	21	32.55	32.55	-15	10,570	-0.14%
2022/08/23	5	32.80	5	32.85	32.85	0	10,565	0.00%
2022/08/22	0	0.00	1	32.95	33.15	-1	10,657	-0.01%
2022/08/19	3	33.08	5	33.35	33.30	-2	10,653	-0.02%
2022/08/18	6	32.37	0	0.00	32.70	6	10,592	0.06%
2022/08/17	8	32.78	3	32.80	32.80	5	10,521	0.05%
2022/08/15	0	0.00	5	33.42	33.45	-5	10,401	-0.05%
2022/08/12	23	33.17	8.1	33.21	33.45	14.9	10,421	0.14%
2022/08/11	1	31.90	13	32.55	32.75	-12	10,414	-0.12%
2022/08/10	10	31.27	19	31.34	31.15	-9	10,279	-0.09%
2022/08/09	10	32.21	7	32.10	32.10	3	10,118	0.03%
2022/08/08	5	33.26	7	33.19	33.50	-2	9,930	-0.02%
2022/08/05	5	32.96	5	33.00	33.05	0	9,830	0.00%
2022/08/04	4	31.80	2	32.00	32.15	2	9,796	0.02%
2022/08/03	0	0.00	4	31.98	32.05	-4	9,776	-0.04%
2022/08/02	22	32.20	6	32.05	32.05	16	9,797	0.16%
2022/08/01	3	32.70	0	0.00	33.10	3	9,756	0.03%
2022/07/29	9	32.41	6	32.52	32.65	3	9,732	0.03%
2022/07/28	17	32.26	28	32.39	32.50	-11	9,759	-0.11%
2022/07/27	13	32.67	8	32.85	32.85	5	9,603	0.05%
2022/07/26	0	0.00	10	31.71	31.55	-10	9,139	-0.11%
2022/07/22	18	32.31	15	32.49	32.55	3	9,478	0.03%
2022/07/21	9	32.03	12	32.35	32.35	-3	9,774	-0.03%
2022/07/20	4	31.93	0	0.00	32.10	4	9,813	0.04%
2022/07/19	3	30.00	4	31.05	31.25	-1	9,780	-0.01%
2022/07/18	4	30.56	1	30.45	30.45	3	9,739	0.03%
2022/07/15	2	29.95	3	29.18	30.30	-1	9,742	-0.01%
2022/07/14	1	29.10	1	29.10	29.25	0	9,850	0.00%
2022/07/13	11	29.07	4	28.95	29.00	7	9,800	0.07%
2022/07/12	4	29.35	0	0.00	29.30	4	9,693	0.04%
2022/07/11	1	31.00	5	31.10	31.00	-4	9,531	-0.04%
2022/07/08	0	0.00	5	31.11	31.00	-5	9,610	-0.05%
2022/07/07	0	0.00	2	30.35	30.45	-2	9,572	-0.02%
2022/07/06	31	29.90	14	29.88	29.70	17	9,651	0.18%
2022/07/05	25	31.30	22	31.05	31.25	3	9,454	0.03%
2022/07/01	13	33.33	11	33.24	32.50	2	9,342	0.02%
2022/06/30	18	35.09	14	34.77	35.50	4	9,292	0.04%
2022/06/29	0	0.00	3	36.25	36.50	-3	9,243	-0.03%
2022/06/28	0	0.00	7	36.49	36.20	-7	9,377	-0.07%
2022/06/27	0	0.00	2	36.85	36.80	-2	9,526	-0.02%
2022/06/23	2	35.30	0	0.00	35.25	2	9,642	0.02%
2022/06/22	11	35.78	0	0.00	35.70	11	9,706	0.11%
2022/06/21	0	0.00	2	37.10	37.30	-2	9,621	-0.02%
2022/06/20	1	37.25	1	36.60	36.70	0	9,595	0.00%
2022/06/17	12	36.85	9	37.44	37.80	3	9,516	0.03%
2022/06/15	0	0.00	5	38.20	38.15	-5	9,452	-0.05%
2022/06/14	4	37.55	0	0.00	38.45	4	9,591	0.04%
2022/06/13	3	38.10	9	38.06	38.00	-6	9,627	-0.06%
2022/06/10	9	39.00	5	38.90	39.10	4	9,737	0.04%
2022/06/09	0	0.00	1	39.50	39.50	-1	9,817	-0.01%
2022/06/08	2	39.85	0	0.00	39.90	2	9,985	0.02%
2022/06/07	1	40.50	0	0.00	40.50	1	9,921	0.01%
2022/06/06	1	40.75	1	40.75	40.70	0	10,080	0.00%
2022/06/02	12	40.88	4	40.64	40.75	8	10,340	0.08%
2022/06/01	7	39.55	0	0.00	39.60	7	10,413	0.07%
2022/05/31	0	0.00	2	39.30	39.50	-2	10,608	-0.02%
2022/05/30	2	39.40	0.1	39.40	39.45	1.9	11,065	0.02%
2022/05/27	0	0.00	7	39.04	39.00	-7	11,111	-0.06%
2022/05/26	20	39.14	3	39.00	38.60	17	11,346	0.15%
2022/05/25	18	38.92	13	39.00	38.95	5	11,638	0.04%
2022/05/24	7	39.20	0	0.00	38.70	7	12,178	0.06%
2022/05/23	10	39.30	0	0.00	39.30	10	12,366	0.08%
2022/05/20	1	39.60	0.1	39.30	39.30	0.9	12,770	0.01%
2022/05/19	0	0.00	11	39.46	39.75	-11	13,050	-0.08%
2022/05/18	0	0.00	2	39.25	39.20	-2	13,666	-0.01%
2022/05/17	5.5	38.96	9	38.70	38.90	-3.5	15,037	-0.02%
2022/05/16	0	0.00	1	38.55	38.35	-1	15,278	-0.01%
2022/05/12	0	0.00	5	37.40	37.40	-5	15,737	-0.03%
2022/05/10	0.3	38.00	0	0.00	37.95	0.3	16,902	0.00%
2022/05/09	4	37.75	0	0.00	37.60	4	17,082	0.02%
2022/05/06	3	38.40	8	38.23	38.35	-5	17,374	-0.03%
2022/05/05	0	0.00	10	39.14	39.20	-10	17,888	-0.06%
2022/05/04	5	38.50	0	0.00	38.40	5	18,995	0.03%
2022/05/03	5	38.25	9	38.22	38.30	-4	19,183	-0.02%
2022/04/28	8	37.83	2	38.00	37.75	6	19,304	0.03%
2022/04/27	10	37.46	8	37.95	38.25	2	19,122	0.01%
2022/04/26	13	38.20	0	0.00	38.00	13	18,813	0.07%
2022/04/25	6	38.59	2	38.70	38.15	4	18,753	0.02%
2022/04/22	0	0.00	1	39.80	39.80	-1	18,668	-0.01%
2022/04/21	0	0.00	1	40.10	40.05	-1	18,770	-0.01%
2022/04/20	0	0.00	10	40.13	40.45	-10	18,855	-0.05%
2022/04/19	5	38.85	2	38.93	39.00	3	18,729	0.02%
2022/04/18	3.5	38.54	0	0.00	38.40	3.5	18,832	0.02%
2022/04/15	7	38.31	10.7	38.21	38.20	-3.7	18,894	-0.02%
2022/04/14	15	38.99	2	38.85	38.80	13	18,929	0.07%
2022/04/13	3	39.43	2.1	39.55	39.90	0.9	18,917	0.00%
2022/04/12	11.5	39.37	0	0.00	38.75	11.5	18,934	0.06%
2022/04/11	0	0.00	2	39.75	39.75	-2	18,848	-0.01%
2022/04/08	7	40.01	7	40.04	39.90	0	18,916	0.00%
2022/04/07	2.7	39.31	0	0.00	39.35	2.7	19,087	0.01%
2022/04/06	1	39.30	0	0.00	39.45	1	19,024	0.01%
2022/04/01	0	0.00	10	40.00	40.35	-10	18,941	-0.05%
2022/03/31	10	40.18	0	0.00	40.10	10	18,815	0.05%
2022/03/30	11	40.55	0	0.00	40.50	11	18,708	0.06%
2022/03/29	1	40.70	13	41.31	40.60	-12	18,636	-0.06%
2022/03/28	1	41.00	2	41.20	41.20	-1	18,670	-0.01%
2022/03/25	1	41.30	9	41.27	41.25	-8	18,715	-0.04%
2022/03/24	1	41.60	10	41.60	41.85	-9	18,630	-0.05%
2022/03/23	12	42.38	0	0.00	42.30	12	18,635	0.06%
2022/03/22	0	0.00	2	42.25	42.25	-2	18,669	-0.01%
2022/03/21	11	42.28	9	42.25	42.25	2	18,768	0.01%
2022/03/18	0	0.00	8.3	42.28	42.45	-8.3	18,886	-0.04%
2022/03/17	6	41.58	8	41.78	41.95	-2	18,767	-0.01%
2022/03/16	0	0.00	4	40.35	40.40	-4	18,706	-0.02%
2022/03/15	11	40.75	1	40.50	40.50	10	18,785	0.05%
2022/03/14	5	41.60	20	41.70	41.70	-15	18,847	-0.08%
2022/03/11	22	41.40	0	0.00	41.25	22	18,876	0.12%
2022/03/10	9	42.39	17	42.44	42.20	-8	18,876	-0.04%
2022/03/09	11	41.50	0	0.00	41.50	11	18,976	0.06%
2022/03/08	2	41.85	0	0.00	41.55	2	19,118	0.01%
2022/03/07	19.5	42.87	12	43.06	43.40	7.5	18,966	0.04%
2022/03/04	14	44.49	35	44.51	44.60	-21	18,895	-0.11%
2022/03/03	5	44.57	63.5	44.63	45.00	-58.5	18,963	-0.31%
2022/03/02	0	0.00	4	43.70	44.05	-4	18,800	-0.02%
2022/03/01	50	44.06	22	44.21	44.20	28	18,883	0.15%
2022/02/25	9	43.92	1	44.20	43.50	8	18,970	0.04%
2022/02/24	8	43.11	11	43.34	43.10	-3	19,199	-0.02%
2022/02/23	9	44.24	12	44.25	44.20	-3	19,408	-0.02%
2022/02/22	25	43.68	5	43.75	44.15	20	19,459	0.10%
2022/02/21	11	44.69	14	44.78	44.70	-3	19,537	-0.02%
2022/02/18	35	44.70	61.9	44.68	45.10	-26.9	19,808	-0.14%
2022/02/17	112	44.71	52	44.46	44.65	60	19,340	0.31%	大買/
2022/02/16	19	43.42	9	43.46	43.25	10	18,348	0.05%
2022/02/15	17	43.04	20	42.85	42.90	-3	18,679	-0.02%
2022/02/14	11	42.60	6	42.80	42.85	5	19,095	0.03%
2022/02/11	8	43.11	151	43.56	43.55	-143	19,414	-0.74%	大賣/鉅額交易
2022/02/10	15	42.72	11.3	42.64	42.90	3.7	19,178	0.02%
2022/02/09	114	42.09	42	42.06	42.20	72	18,923	0.38%	大買/
2022/02/08	11	41.83	19	42.03	42.10	-8	18,876	-0.04%
2022/02/07	24	41.52	14	42.01	41.00	10	18,776	0.05%
2022/01/26	58	41.27	53	41.08	41.00	5	18,482	0.03%
2022/01/24	7	38.47	0	0.00	38.65	7	18,024	0.04%
2022/01/21	1	39.50	7	39.30	39.35	-6	18,201	-0.03%
2022/01/20	2	40.05	0	0.00	40.05	2	18,862	0.01%
2022/01/19	0	0.00	10	40.23	40.20	-10	19,777	-0.05%
2022/01/18	0	0.00	1	40.90	40.40	-1	20,537	0.00%
2022/01/17	1	40.35	0	0.00	40.60	1	20,724	0.00%
2022/01/14	6.5	39.39	1	39.45	39.45	5.5	21,057	0.03%
2022/01/13	11	40.91	10	40.10	40.15	1	21,238	0.00%
2022/01/12	0.5	39.80	0	0.00	40.05	0.5	21,442	0.00%
2022/01/11	1	40.00	3	39.80	39.75	-2	21,870	-0.01%
2022/01/10	0	0.00	10.1	40.20	40.45	-10.1	21,798	-0.05%
2022/01/07	7.3	41.00	14	40.90	40.75	-6.7	21,872	-0.03%
2022/01/06	0	0.00	3	41.45	41.50	-3	21,905	-0.01%
2022/01/05	20	41.88	6	41.95	41.95	14	21,968	0.06%
2022/01/04	0	0.00	5	41.35	41.35	-5	21,985	-0.02%
2022/01/03	0	0.00	3	41.55	41.10	-3	22,429	-0.01%
2021/12/30	10	42.10	7	42.16	42.20	3	22,361	0.01%
2021/12/29	5	41.79	19	41.70	41.85	-14	22,336	-0.06%
2021/12/28	3	41.60	2	41.70	41.70	1	22,408	0.00%
2021/12/22	0	0.00	5	41.60	41.40	-5	22,818	-0.02%
2021/12/21	2	41.15	1	41.10	41.20	1	22,722	0.00%
2021/12/20	5	40.30	0	0.00	40.30	5	22,753	0.02%
2021/12/17	0.1	40.50	0	0.00	40.35	0.1	22,826	0.00%
2021/12/16	11	40.70	0	0.00	40.70	11	22,988	0.05%
2021/12/15	0.6	40.36	5	40.40	40.40	-4.4	23,305	-0.02%
2021/12/14	6.1	40.10	2	40.15	40.10	4.1	23,794	0.02%
2021/12/13	5	41.55	0	0.00	41.05	5	23,683	0.02%
2021/12/10	0	0.00	51	41.06	41.40	-51	23,925	-0.21%
2021/12/09	11.5	41.45	0	0.00	41.40	11.5	23,887	0.05%
2021/12/08	17	42.03	2	42.10	41.95	15	23,794	0.06%
2021/12/07	1	42.45	0	0.00	42.30	1	23,780	0.00%
2021/12/06	2	41.80	2	42.10	42.35	0	23,816	0.00%
2021/12/03	12.1	42.47	2	42.35	42.40	10.1	24,304	0.04%
2021/12/02	7	42.85	10.1	42.64	42.55	-3.1	24,432	-0.01%
2021/12/01	0	0.00	4	42.84	43.00	-4	24,358	-0.02%
2021/11/30	3.1	42.99	0	0.00	42.40	3.1	24,448	0.01%
2021/11/29	0	0.00	19	41.23	42.10	-19	24,434	-0.08%
2021/11/26	4	41.76	7	41.69	41.80	-3	24,593	-0.01%
2021/11/25	1.1	43.20	2.5	42.72	42.70	-1.4	24,585	-0.01%
2021/11/24	10	43.25	12	43.19	43.10	-2	24,578	-0.01%
2021/11/23	14	43.84	33	43.80	43.80	-19	24,460	-0.08%
2021/11/22	9.6	43.53	7	43.68	43.65	2.6	24,134	0.01%
2021/11/19	9	42.84	11	42.65	42.35	-2	23,605	-0.01%
2021/11/18	12.2	42.53	14	42.54	42.80	-1.8	23,597	-0.01%
2021/11/17	26	43.50	55	43.13	43.15	-29	23,302	-0.12%
2021/11/16	7	43.24	5	43.13	43.15	2	22,936	0.01%
2021/11/15	3.6	43.23	1	43.25	42.85	2.6	23,044	0.01%
2021/11/12	78	43.15	19.5	43.08	42.90	58.5	23,352	0.25%
2021/11/11	40.1	42.36	40	42.39	42.45	0.1	23,098	0.00%
2021/11/10	12	41.11	42	41.95	42.10	-30	23,002	-0.13%
2021/11/09	30.5	41.32	17	41.27	41.10	13.5	23,778	0.06%
2021/11/08	3	40.08	32	40.30	40.35	-29	23,818	-0.12%
2021/11/05	5	39.65	10	39.59	39.70	-5	24,236	-0.02%
2021/11/04	6	39.41	7	39.54	39.40	-1	24,460	0.00%
2021/11/03	10	39.85	3	40.00	39.85	7	24,723	0.03%
2021/11/02	31	39.79	19	39.81	39.45	12	28,403	0.04%
2021/11/01	3	40.07	13	40.06	40.25	-10	29,275	-0.03%
2021/10/29	19	39.32	6	39.42	39.20	13	29,359	0.04%
2021/10/28	21	38.87	17	38.94	39.20	4	29,546	0.01%
2021/10/27	22	38.12	8	38.10	38.10	14	30,154	0.05%
2021/10/26	6	38.34	17	38.29	38.45	-11	29,739	-0.04%
2021/10/25	4	37.16	7	37.29	37.30	-3	29,347	-0.01%
2021/10/22	5	36.60	11	37.02	37.15	-6	30,040	-0.02%
2021/10/21	17	35.92	6	36.23	36.00	11	30,102	0.04%
2021/10/20	5	35.12	9	35.55	35.65	-4	30,232	-0.01%
2021/10/19	13	34.52	4	34.91	35.40	9	30,366	0.03%
2021/10/18	1	36.05	1	36.15	36.15	0	30,326	0.00%
2021/10/15	0	0.00	2	36.00	36.10	-2	30,937	-0.01%
2021/10/14	3	34.75	6	35.43	35.50	-3	31,226	-0.01%
2021/10/13	3	34.90	10	35.20	34.65	-7	31,307	-0.02%
2021/10/12	0	0.00	2	35.48	35.55	-2	31,613	-0.01%
2021/10/08	13	35.89	14	35.96	35.60	-1	31,804	0.00%
2021/10/07	0	0.00	4	35.03	35.20	-4	31,931	-0.01%
2021/10/06	8	34.31	1	35.40	34.15	7	33,256	0.02%
2021/10/05	2	35.55	0	0.00	35.55	2	33,230	0.01%
2021/10/04	1	35.80	0	0.00	35.45	1	33,664	0.00%
2021/10/01	8	36.86	10	36.92	36.30	-2	34,056	-0.01%
2021/09/30	2	36.83	13	37.03	36.85	-11	34,063	-0.03%
2021/09/29	6	36.92	4	37.25	36.85	2	34,134	0.01%
2021/09/28	0	0.00	15	37.00	37.40	-15	34,250	-0.04%
2021/09/27	0	0.00	4	37.35	37.50	-4	34,566	-0.01%
2021/09/24	5	36.50	2.3	36.61	36.85	2.7	34,884	0.01%
2021/09/23	8	36.19	6	36.84	36.25	2	35,259	0.01%
2021/09/22	5	35.80	3	36.40	36.40	2	35,523	0.01%
2021/09/17	9	37.24	2	37.43	37.15	7	35,555	0.02%
2021/09/16	1	38.10	2	38.23	38.20	-1	36,177	0.00%
2021/09/15	10	38.15	2.4	38.49	38.00	7.6	37,947	0.02%
2021/09/14	5	39.07	0	0.00	39.05	5	38,429	0.01%
2021/09/13	4	39.85	0	0.00	39.50	4	38,863	0.01%
2021/09/10	1	39.40	5.2	39.69	40.05	-4.2	39,238	-0.01%
2021/09/09	4	39.03	0	0.00	38.90	4	39,678	0.01%
2021/09/08	21.1	39.42	2	39.83	38.90	19.1	39,832	0.05%
2021/09/07	4	41.61	5	41.50	41.50	-1	39,490	0.00%
2021/09/06	1	41.70	3	41.40	41.15	-2	39,553	-0.01%
2021/09/03	5	41.67	4	41.48	41.50	1	40,526	0.00%
2021/09/02	0	0.00	5	40.85	40.90	-5	41,049	-0.01%
2021/09/01	10	41.07	17	41.41	41.60	-7	40,931	-0.02%
2021/08/31	1	39.70	1	39.70	40.30	0	40,833	0.00%
2021/08/27	8	39.33	3	39.10	39.15	5	41,024	0.01%
2021/08/26	3	39.69	3	39.13	39.25	0	41,312	0.00%
2021/08/25	3.2	39.26	4	39.13	39.30	-0.8	41,836	0.00%
2021/08/24	0	0.00	11	38.40	38.60	-11	42,707	-0.03%
2021/08/23	0	0.00	17	38.75	38.80	-17	42,987	-0.04%
2021/08/20	2.4	37.92	6	38.09	37.75	-3.6	44,079	-0.01%
2021/08/19	20	38.42	4	38.19	38.20	16	44,099	0.04%
2021/08/18	15	38.66	19	39.31	39.70	-4	44,230	-0.01%
2021/08/17	9	37.61	3	37.60	37.65	6	44,318	0.01%
2021/08/16	10	38.01	19	38.01	37.95	-9	44,285	-0.02%
2021/08/13	51.3	38.98	17	39.45	38.20	34.3	44,036	0.08%
2021/08/12	5	40.80	1	40.65	40.80	4	42,986	0.01%
2021/08/11	51	41.46	12	41.60	41.55	39	42,969	0.09%
2021/08/10	10	42.88	11.1	43.02	42.70	-1.1	43,053	0.00%
2021/08/09	10	43.35	1.1	43.17	43.10	9	43,407	0.02%
2021/08/06	157.7	45.31	57.1	46.72	44.00	100.7	43,616	0.23%	大買/
2021/08/05	13	44.97	133	45.11	45.45	-120	40,383	-0.30%	大賣/鉅額交易
2021/08/04	3	43.90	9	44.07	44.25	-6	40,198	-0.02%
2021/08/03	10	43.09	14	43.15	43.35	-4	40,676	-0.01%
2021/08/02	14	43.23	11	43.64	44.10	3	40,681	0.01%
2021/07/30	3	41.65	8.1	41.92	41.50	-5.1	40,310	-0.01%
2021/07/29	10	41.03	18	41.38	41.40	-8	40,551	-0.02%
2021/07/28	44	41.15	5	41.96	41.15	39	41,174	0.09%
2021/07/27	16	43.41	58	42.70	42.90	-42	41,439	-0.10%
2021/07/26	4	42.79	8.1	42.76	43.00	-4.1	42,023	-0.01%
2021/07/23	3.5	42.31	0	0.00	42.30	3.5	42,419	0.01%
2021/07/22	4	41.16	2	40.88	40.95	2	43,953	0.00%
2021/07/21	12	40.97	2	40.55	40.50	10	45,105	0.02%
2021/07/20	21	42.08	23.5	42.11	42.00	-2.5	46,275	-0.01%
2021/07/19	4	43.13	6.5	43.20	43.15	-2.5	46,525	-0.01%
2021/07/16	11	43.71	11	43.54	43.80	0	47,423	0.00%
2021/07/15	4	43.18	4.1	43.05	43.10	-0.1	47,552	0.00%
2021/07/14	11	43.19	2	43.05	43.05	9	48,410	0.02%
2021/07/13	10	44.26	23	44.48	44.45	-13	48,793	-0.03%
2021/07/12	3	43.52	1	43.05	43.05	2	49,439	0.00%
2021/07/09	27	43.07	1	43.30	43.00	26	49,779	0.05%
2021/07/08	14	44.29	0.1	44.90	44.00	13.9	50,272	0.03%
2021/07/07	4	44.60	55	44.49	44.50	-51	51,024	-0.10%
2021/07/06	7	44.50	1.5	44.65	44.50	5.5	52,410	0.01%
2021/07/05	18	45.30	4.1	45.49	45.15	14	54,915	0.03%
2021/07/02	9	44.14	23	44.72	45.10	-14	55,324	-0.03%
2021/07/01	32.1	44.32	1	44.21	44.20	31	55,392	0.06%
2021/06/30	0.1	44.89	8.1	45.18	45.70	-8	55,611	-0.01%
2021/06/29	8	44.88	4.1	45.46	44.30	4	56,739	0.01%
2021/06/28	24.1	45.09	7.1	45.02	45.10	17.1	56,779	0.03%
2021/06/25	53.4	45.66	34.5	45.87	44.95	18.9	57,354	0.03%
2021/06/24	10.2	44.63	40.2	44.93	45.40	-30	57,065	-0.05%
2021/06/23	33.1	42.41	1.1	42.95	42.85	31.9	55,585	0.06%
2021/06/22	9	42.74	21	43.13	42.30	-12	55,168	-0.02%
2021/06/21	12	43.89	25	43.74	43.55	-13	55,248	-0.02%
2021/06/18	91.4	45.32	24.4	45.43	45.10	67	55,385	0.12%
2021/06/17	21.1	44.17	39.3	44.49	44.70	-18.2	55,271	-0.03%
2021/06/16	25.1	43.97	0.1	44.35	43.90	24.9	56,104	0.04%
2021/06/15	33.1	44.68	10.2	44.88	44.60	23	56,186	0.04%
2021/06/11	28.5	44.58	33.3	44.47	44.20	-4.8	56,129	-0.01%
2021/06/09	50	42.52	0	0.00	42.35	50	55,309	0.09%
2021/06/08	52.1	43.28	46.2	43.75	43.05	5.9	56,596	0.01%
2021/06/07	26.2	42.93	25.2	43.03	43.25	1	57,230	0.00%
2021/06/04	16.6	42.65	6	42.58	42.65	10.6	57,756	0.02%
2021/06/03	25.1	43.14	10.3	43.15	43.25	14.9	58,115	0.03%
2021/06/02	70.1	43.61	54.1	43.18	43.25	16	58,503	0.03%
2021/06/01	22.2	43.80	53.2	43.37	43.00	-31	58,944	-0.05%
2021/05/31	21.1	42.51	32.2	42.52	42.20	-11.1	59,371	-0.02%
2021/05/28	54.3	42.39	41.4	42.31	42.50	12.9	59,838	0.02%
2021/05/27	15	40.37	10	40.41	40.70	5	60,141	0.01%
2021/05/26	32.2	40.85	7.1	40.72	40.80	25.1	61,548	0.04%
2021/05/25	17.2	40.32	18.2	40.13	40.35	-1	62,907	0.00%
2021/05/24	11.3	38.47	5.3	38.56	39.05	6	63,587	0.01%
2021/05/21	7.1	38.55	8.1	38.68	38.80	-1	64,491	0.00%
2021/05/20	23	37.62	1	37.55	37.60	22	66,943	0.03%
2021/05/19	6.1	38.33	36	37.86	38.40	-30	69,257	-0.04%
2021/05/18	9.1	36.64	15.1	36.92	38.35	-6	72,444	-0.01%
2021/05/17	9	36.17	18	35.45	34.90	-9	72,647	-0.01%
2021/05/14	24.1	39.56	53	39.00	38.30	-28.9	72,434	-0.04%
2021/05/13	6	37.78	4.3	37.56	38.00	1.7	71,917	0.00%
2021/05/12	8	37.18	12.3	39.02	36.85	-4.3	71,474	-0.01%
2021/05/11	14	39.70	19	40.42	39.70	-5	71,024	-0.01%
2021/05/10	7	42.30	27.2	42.44	42.60	-20.2	70,450	-0.03%
2021/05/07	25.3	43.04	6	43.01	43.10	19.3	70,402	0.03%
2021/05/06	14	41.66	4	41.46	40.95	10	70,222	0.01%
2021/05/05	59	43.32	50	43.30	42.00	9	70,408	0.01%
2021/05/04	79	44.70	118	43.32	44.90	-39	70,821	-0.06%	大賣/
2021/05/03	8	46.28	5	45.96	45.55	3	71,211	0.00%
2021/04/29	25.1	46.09	12	46.12	45.85	13.1	71,091	0.02%
2021/04/28	53.1	47.18	33.1	47.23	46.80	20.1	70,994	0.03%
2021/04/27	58	47.84	94	48.07	48.60	-36	70,017	-0.05%
2021/04/26	96.6	48.05	517	47.62	48.05	-420.4	68,834	-0.61%	大賣/鉅額交易
2021/04/23	25	46.45	29	46.32	46.75	-4	67,995	-0.01%
2021/04/22	33.2	45.59	48.4	46.84	44.90	-15.2	68,226	-0.02%
2021/04/21	7	46.91	7	47.07	46.95	0	67,909	0.00%
2021/04/20	36	47.20	25	46.62	46.90	11	67,663	0.02%
2021/04/19	28	47.00	13.1	47.14	47.00	14.9	67,071	0.02%
2021/04/16	42	47.23	63.3	47.23	47.15	-21.3	66,517	-0.03%
2021/04/15	12	45.06	54.1	45.12	45.30	-42.1	65,270	-0.06%
2021/04/14	54	44.41	35.6	44.70	44.70	18.4	65,205	0.03%
2021/04/13	107	46.36	79	46.29	44.95	28	65,432	0.04%	大買/
2021/04/12	63	47.33	30	47.14	46.80	33	64,764	0.05%
2021/04/09	72	46.95	86	47.57	47.70	-14	64,268	-0.02%
2021/04/08	39	45.89	4	45.78	45.85	35	62,705	0.06%
2021/04/07	28	45.32	9	45.22	45.35	19	63,184	0.03%
2021/04/06	25	45.71	12	45.55	45.45	13	64,349	0.02%
2021/04/01	45	45.49	21	45.36	45.30	24	66,334	0.04%
2021/03/31	64	44.75	29	44.58	44.35	35	65,173	0.05%
2021/03/30	52.1	44.89	12	44.79	44.65	40.1	65,480	0.06%
2021/03/29	49	44.55	96.2	44.48	45.05	-47.2	65,035	-0.07%
2021/03/26	6	43.88	3	44.02	44.05	3	65,091	0.00%
2021/03/25	15	42.94	2.2	43.45	42.95	12.8	65,327	0.02%
2021/03/24	60	43.61	7	43.66	43.45	53	65,705	0.08%
2021/03/23	28	44.03	26	44.85	43.95	2	65,672	0.00%
2021/03/22	40	44.26	6	44.43	44.60	34	65,490	0.05%
2021/03/19	53	44.76	60	44.71	44.75	-7	65,570	-0.01%
2021/03/18	6	44.33	33	44.40	44.35	-27	64,958	-0.04%
2021/03/17	20	43.60	2	43.78	43.90	18	65,465	0.03%
2021/03/16	43	43.84	19	44.10	43.60	24	66,177	0.04%
2021/03/15	2	44.05	33	44.03	44.00	-31	66,630	-0.05%
2021/03/12	42	44.45	15.6	44.48	44.60	26.5	68,178	0.04%
2021/03/11	12.5	42.96	22.1	43.13	43.45	-9.6	69,275	-0.01%
2021/03/10	45	41.30	23.2	41.66	41.95	21.8	71,263	0.03%
2021/03/09	19	40.27	6	40.39	40.40	13	72,308	0.02%
2021/03/08	6.1	40.40	0	0.00	40.15	6.1	74,491	0.01%
2021/03/05	19.1	40.73	8	40.78	40.35	11.1	75,454	0.01%
2021/03/04	24.2	42.22	10	42.84	41.90	14.2	75,821	0.02%
2021/03/03	13	44.03	15	44.02	44.20	-2	77,319	0.00%
2021/03/02	53	46.19	42	45.64	45.10	11	76,987	0.01%
2021/02/26	69	47.09	59	46.89	47.20	10	76,600	0.01%
2021/02/25	75	47.14	54.2	47.41	48.40	20.8	76,552	0.03%
2021/02/24	443	47.86	48	47.01	45.65	395	77,344	0.51%	大買/鉅額交易
2021/02/23	21	46.35	39	46.54	46.55	-18	77,782	-0.02%
2021/02/22	85	47.91	98.6	48.21	47.20	-13.6	77,757	-0.02%
2021/02/19	65.6	45.71	36	45.78	46.35	29.6	76,661	0.04%
2021/02/18	75	44.27	95.8	44.21	45.80	-20.8	76,244	-0.03%
2021/02/17	28	42.07	33	42.46	41.65	-5	73,577	-0.01%
2021/02/05	14	40.55	8	40.60	40.95	6	72,917	0.01%
2021/02/04	2	39.93	1	40.00	40.00	1	72,647	0.00%
2021/02/03	2	40.33	0	0.00	40.25	2	72,934	0.00%
2021/02/02	11	40.40	0	0.00	40.25	11	72,971	0.02%
2021/02/01	2	39.95	7	39.62	40.45	-5	72,600	-0.01%
2021/01/29	1	40.10	7	40.41	39.30	-6	72,459	-0.01%
2021/01/28	47	39.77	1	39.55	39.60	46	72,176	0.06%
2021/01/27	13	41.81	33	41.30	40.70	-20	71,689	-0.03%
2021/01/26	70	42.70	157	42.01	42.00	-87	71,112	-0.12%	大賣/
2021/01/25	11	41.89	340.1	41.55	42.75	-329.1	70,128	-0.47%	大賣/鉅額交易
2021/01/22	33	40.43	8	40.59	40.80	25	69,258	0.04%
2021/01/21	31	39.79	28	39.57	39.60	3	69,020	0.00%
2021/01/20	19	39.20	21	39.19	38.30	-2	69,583	0.00%
2021/01/19	0	0.00	1	38.50	38.50	-1	73,830	0.00%
2021/01/18	14	38.05	32	38.10	38.20	-18	75,706	-0.02%
2021/01/15	1	40.20	0	0.00	39.95	1	76,474	0.00%
2021/01/14	325	40.97	23	40.72	40.40	302	75,674	0.40%	大買/鉅額交易
2021/01/13	7	39.87	31	39.88	39.75	-24	75,061	-0.03%
2021/01/12	16	39.33	6	39.71	39.30	10	74,972	0.01%
2021/01/11	7	39.74	2	39.75	39.90	5	74,552	0.01%
2021/01/08	13	40.52	4.1	40.40	40.25	8.9	74,268	0.01%
2021/01/07	9	39.41	5	39.20	39.55	4	73,486	0.01%
2021/01/06	37.2	39.74	17	39.27	39.20	20.2	73,151	0.03%
2021/01/05	23	40.69	6	40.63	40.50	17	72,060	0.02%
2021/01/04	30.1	40.93	17	41.04	40.90	13.1	71,860	0.02%
2020/12/31	20	42.88	24.5	42.84	42.30	-4.5	71,330	-0.01%
2020/12/30	18.2	42.49	23	42.53	42.35	-4.9	70,696	-0.01%
2020/12/29	42	42.49	33	42.42	41.85	9	69,714	0.01%
2020/12/28	56	42.44	66.5	43.11	43.80	-10.5	68,645	-0.02%
2020/12/25	9	40.56	8	40.65	40.40	1	66,349	0.00%
2020/12/24	16	40.48	18	40.01	40.35	-2	66,906	0.00%
2020/12/23	7	39.67	19	39.02	40.10	-12	67,476	-0.02%
2020/12/22	15	40.03	9	38.91	38.95	6	67,404	0.01%
2020/12/21	11.7	40.78	8	40.68	40.55	3.7	66,788	0.01%
2020/12/18	22	41.39	6	40.83	40.75	16	66,422	0.02%
2020/12/17	28	40.99	8	41.02	41.20	20	65,945	0.03%
2020/12/16	13	40.83	5	40.50	40.50	8	65,676	0.01%
2020/12/15	11	40.29	12	40.92	40.05	-1	65,428	0.00%
2020/12/14	9.2	41.79	9	41.45	41.45	0.2	65,005	0.00%
2020/12/11	24	41.63	6	41.74	41.75	18	65,249	0.03%
2020/12/10	36	41.47	95	41.66	41.75	-59	64,691	-0.09%
2020/12/09	23	42.74	23	42.84	43.00	0	64,175	0.00%
2020/12/08	52	42.18	70.3	42.30	42.05	-18.3	63,638	-0.03%
2020/12/07	61	45.00	56	44.75	44.45	5	62,067	0.01%
2020/12/04	61	42.93	113	43.15	43.60	-52	60,156	-0.09%	大賣/
2020/12/03	66	41.41	55	41.54	41.10	11	58,433	0.02%
2020/12/02	30	41.06	90	41.14	41.65	-60	59,256	-0.10%
2020/12/01	31	39.41	46	39.21	39.60	-15	56,892	-0.03%
2020/11/30	21	38.52	38	38.63	38.50	-17	55,853	-0.03%
2020/11/27	22	37.80	84	37.97	38.15	-62	54,684	-0.11%
2020/11/26	9	36.28	12	36.33	36.40	-3	51,811	-0.01%
2020/11/25	33	36.38	37	36.63	36.15	-4	51,279	-0.01%
2020/11/24	29	36.53	40	36.71	35.90	-11	50,279	-0.02%
2020/11/23	21	36.87	52	36.65	36.70	-31	48,879	-0.06%
2020/11/20	30	35.33	35	35.30	35.25	-5	46,303	-0.01%
2020/11/19	21	34.33	23	34.37	34.50	-2	44,487	0.00%
2020/11/18	33	34.12	31	34.09	33.95	2	43,509	0.00%
2020/11/17	14	33.37	51.1	33.47	33.65	-37.1	42,108	-0.09%
2020/11/16	3	32.30	20	32.20	32.25	-17	40,643	-0.04%
2020/11/13	7	30.91	44	30.66	31.35	-37	40,303	-0.09%
2020/11/12	4	31.34	0	0.00	31.15	4	40,198	0.01%
2020/11/11	20	31.12	19	31.17	31.05	1	40,055	0.00%
2020/11/10	13	31.50	6	31.66	31.50	7	39,660	0.02%
2020/11/09	9	31.88	0	0.00	31.95	9	39,458	0.02%
2020/11/06	2	31.70	24	32.24	31.70	-22	39,348	-0.06%
2020/11/05	3	31.60	3	31.85	31.95	0	39,328	0.00%
2020/11/04	28	31.98	0	0.00	32.00	28	39,222	0.07%
2020/11/03	7	31.83	0	0.00	31.80	7	39,279	0.02%
2020/11/02	21	31.57	0	0.00	31.40	21	39,348	0.05%
2020/10/30	41	32.49	5	32.79	32.00	36	39,190	0.09%
2020/10/29	13	32.84	9	33.07	33.05	4	38,937	0.01%
2020/10/28	65	33.42	24	33.58	33.30	41	38,722	0.11%
2020/10/27	198	33.47	234	34.53	33.00	-36	38,640	-0.09%	大買/大賣/
2020/10/26	43	33.49	66	33.51	34.00	-23	35,868	-0.06%
2020/10/23	14	32.78	36	32.86	32.90	-22	34,070	-0.06%
2020/10/22	1	31.85	14	31.91	31.85	-13	32,966	-0.04%
2020/10/21	5	31.92	10	31.96	31.85	-5	33,281	-0.02%
2020/10/20	7	31.91	17	31.85	31.80	-10	33,953	-0.03%
2020/10/19	0	0.00	16	31.65	31.70	-16	34,253	-0.05%
2020/10/16	18	31.27	5	31.30	31.15	13	34,327	0.04%
2020/10/15	2	31.50	5	31.52	31.45	-3	34,569	-0.01%
2020/10/14	3	31.73	11	32.00	31.60	-8	34,892	-0.02%
2020/10/13	12	31.43	5	31.45	31.55	7	34,958	0.02%
2020/10/12	8	31.67	5	32.25	31.55	3	35,007	0.01%
2020/10/08	28	32.09	12	31.94	31.80	16	34,822	0.05%
2020/10/07	22	31.88	14	31.87	31.90	8	34,546	0.02%
2020/10/06	6	31.48	3	31.40	31.35	3	34,492	0.01%
2020/10/05	19	31.42	9	31.60	31.35	10	34,831	0.03%
2020/09/30	16	31.96	2	31.95	31.95	14	35,064	0.04%
2020/09/29	20	31.82	18	31.83	32.00	2	35,175	0.01%
2020/09/28	22	31.10	64	31.42	31.95	-42	34,926	-0.12%
2020/09/25	18	29.34	10	29.19	29.05	8	34,177	0.02%
2020/09/24	11	29.95	10.2	29.90	29.90	0.8	34,140	0.00%
2020/09/23	14	31.05	0	0.00	30.90	14	34,335	0.04%
2020/09/22	5	31.08	4	31.38	31.20	1	34,392	0.00%
2020/09/21	1	32.30	0	0.00	31.75	1	34,371	0.00%
2020/09/18	6	32.46	31	32.49	32.45	-25	34,378	-0.07%
2020/09/17	1	32.15	13	32.27	32.45	-12	34,409	-0.03%
2020/09/16	23	32.72	24	32.84	32.40	-1	34,489	0.00%
2020/09/15	7	32.25	14	32.03	32.35	-7	33,964	-0.02%
2020/09/14	9	32.29	17	32.56	32.20	-8	34,385	-0.02%
2020/09/11	27	31.95	9	32.32	31.80	18	34,219	0.05%
2020/09/10	29	32.27	11	32.27	32.15	18	34,186	0.05%
2020/09/09	1	31.80	24	32.40	32.60	-23	34,508	-0.07%
2020/09/08	39	32.70	26	32.54	32.00	13	34,279	0.04%
2020/09/07	20	32.52	70	32.70	32.65	-50	33,648	-0.15%
2020/09/04	19	30.27	23	30.49	30.75	-4	31,494	-0.01%
2020/09/03	4	30.65	25	30.26	30.15	-21	31,311	-0.07%
2020/09/02	13	29.54	5	29.65	29.30	8	31,207	0.03%
2020/09/01	3	29.85	0	0.00	30.05	3	31,672	0.01%
2020/08/31	2	30.08	6	30.42	30.20	-4	32,958	-0.01%
2020/08/28	9	30.23	15	30.24	30.15	-6	33,318	-0.02%
2020/08/27	0	0.00	11	29.93	30.00	-11	33,562	-0.03%
2020/08/26	1	29.45	3	29.33	29.45	-2	34,015	-0.01%
2020/08/25	0	0.00	5	29.40	29.45	-5	34,812	-0.01%
2020/08/24	7	29.41	1	29.15	29.25	6	35,675	0.02%
2020/08/21	10	28.64	8	28.94	29.00	2	36,610	0.01%
2020/08/20	10	27.90	19	28.29	28.25	-9	37,500	-0.02%
2020/08/19	15	29.61	17	30.05	29.50	-2	37,348	-0.01%
2020/08/18	5	30.45	6	30.48	30.45	-1	37,282	0.00%
2020/08/17	11	30.37	1	30.35	30.40	10	38,278	0.03%
2020/08/14	2	30.28	1	30.25	30.30	1	38,705	0.00%
2020/08/13	11	30.43	64.4	30.30	30.20	-53.4	38,987	-0.14%
2020/08/12	3	30.48	0	0.00	30.25	3	39,357	0.01%
2020/08/11	0.4	30.60	34	30.57	30.60	-33.6	39,888	-0.08%
2020/08/10	11.3	30.64	42	30.51	30.50	-30.7	40,330	-0.08%
2020/08/07	8	30.50	14	30.37	30.35	-6	41,785	-0.01%
2020/08/06	15	31.14	2	31.20	30.75	13	42,475	0.03%
2020/08/05	3	31.10	0.2	31.00	31.00	2.8	42,841	0.01%
2020/08/04	7	30.82	0	0.00	30.80	7	43,241	0.02%
2020/08/03	4	31.30	0	0.00	31.15	4	43,793	0.01%
2020/07/31	63	31.70	40	31.68	31.70	23	44,048	0.05%
2020/07/30	24	32.02	29	31.86	32.15	-5	43,928	-0.01%
2020/07/29	8	29.21	7	29.25	29.25	1	42,754	0.00%
2020/07/28	21	30.87	24	29.96	29.40	-3	43,732	-0.01%
2020/07/27	4	30.64	8	30.83	30.60	-4	45,347	-0.01%
2020/07/24	26	31.96	26	31.94	31.35	0	46,077	0.00%
2020/07/23	8	32.44	7	32.36	32.55	1	46,223	0.00%
2020/07/22	21	32.22	2	32.25	32.25	19	47,024	0.04%
2020/07/21	7.1	32.52	13	32.68	32.25	-6	48,908	-0.01%
2020/07/20	11.5	32.24	7	32.29	32.30	4.5	49,676	0.01%
2020/07/17	1	32.05	30	32.14	31.85	-29	50,457	-0.06%
2020/07/16	9.2	31.86	5	31.75	31.85	4.2	51,217	0.01%
2020/07/15	6	32.05	9	31.79	31.60	-3	51,414	-0.01%
2020/07/14	10	31.87	22	31.80	31.75	-12	52,231	-0.02%
2020/07/13	0	0.00	5	32.08	32.20	-5	52,783	-0.01%
2020/07/10	9	31.36	15.7	31.23	31.10	-6.7	53,400	-0.01%
2020/07/09	20	31.93	5	32.10	31.85	15	53,658	0.03%
2020/07/08	13	32.72	4.1	32.67	32.50	8.9	53,445	0.02%
2020/07/07	19	32.70	15	32.64	32.40	4	53,554	0.01%
2020/07/06	9.1	32.30	19	32.19	32.40	-9.9	54,271	-0.02%
2020/07/03	6	32.08	3	32.10	32.05	3	55,985	0.01%
2020/07/02	4	32.15	2	32.18	32.40	2	57,379	0.00%
2020/07/01	1	31.45	0	0.00	31.45	1	57,593	0.00%
2020/06/30	14.1	31.01	10.1	31.09	31.00	4	57,641	0.01%
2020/06/29	5	30.93	8	30.90	30.90	-3	57,858	-0.01%
2020/06/24	2	31.55	0	0.00	31.55	2	58,160	0.00%
2020/06/23	35	31.65	0	0.00	31.65	35	58,936	0.06%
2020/06/22	5.5	32.28	2	32.30	32.05	3.5	59,723	0.01%
2020/06/19	4	32.60	1	32.55	32.40	3	59,967	0.01%
2020/06/18	8	31.98	10	32.10	32.10	-2	59,979	0.00%
2020/06/17	20	32.14	20	32.06	32.05	0	60,310	0.00%
2020/06/16	14	32.29	13.5	32.45	32.30	0.5	60,681	0.00%
2020/06/15	10	31.10	16	31.43	31.10	-6	61,224	-0.01%
2020/06/12	36	30.41	58	30.90	31.10	-22	61,659	-0.04%
2020/06/11	31	32.19	45	32.05	31.65	-14	62,285	-0.02%
2020/06/10	25	32.12	11	32.14	32.10	14	62,757	0.02%
2020/06/09	84	32.17	28	32.25	32.05	56	63,678	0.09%
2020/06/08	30	32.93	25	33.04	32.85	5	64,206	0.01%
2020/06/05	83	32.97	32	32.95	33.25	51	64,115	0.08%
2020/06/04	15	32.04	12	32.15	31.95	3	63,643	0.00%
2020/06/03	31	31.88	0	0.00	32.10	31	64,341	0.05%
2020/06/02	22	31.85	3	31.78	31.70	19	64,512	0.03%
2020/06/01	4	31.91	12	31.72	31.90	-8	64,869	-0.01%
2020/05/29	53	32.14	23	32.22	32.10	30	64,876	0.05%
2020/05/28	71	33.47	42	33.13	32.90	29	64,827	0.04%
2020/05/27	39	33.64	29	33.72	33.85	10	65,089	0.02%
2020/05/26	24	33.04	21	33.01	32.90	3	65,701	0.00%
2020/05/25	24	33.48	17	33.14	33.20	7	65,874	0.01%
2020/05/22	27	33.91	20	33.96	33.70	7	66,022	0.01%
2020/05/21	16	33.45	1	33.50	33.40	15	65,581	0.02%
2020/05/20	8	33.01	177	33.09	32.85	-169	65,780	-0.26%	大賣/鉅額交易
2020/05/19	162	32.96	7	32.89	32.80	155	66,805	0.23%	大買/鉅額交易
2020/05/18	15.4	32.63	33	32.82	32.50	-17.6	69,762	-0.03%
2020/05/15	50	32.67	10	32.50	32.50	40	69,545	0.06%
2020/05/14	62	33.45	22	33.68	32.65	40	69,298	0.06%
2020/05/13	66	34.47	62	34.56	34.55	4	68,299	0.01%
2020/05/12	18	35.27	3	35.80	35.20	15	68,018	0.02%
2020/05/11	34	35.92	22	35.99	35.90	12	67,642	0.02%
2020/05/08	31	36.13	24	36.31	35.95	7	67,447	0.01%
2020/05/07	12	35.83	30	35.97	35.95	-18	67,800	-0.03%
2020/05/06	14	36.10	37	36.01	35.70	-23	68,058	-0.03%
2020/05/05	36	36.84	55	36.92	36.45	-19	68,000	-0.03%
2020/05/04	48	36.14	51	36.15	36.40	-3	68,588	0.00%
2020/04/30	124	36.44	70	36.48	36.10	54	67,985	0.08%	大買/
2020/04/29	42	34.67	45	34.95	35.15	-3	66,613	0.00%
2020/04/28	19	34.53	16	34.53	34.50	3	66,478	0.00%
2020/04/27	42	35.10	40.1	35.04	35.10	1.9	66,713	0.00%
2020/04/24	95	33.96	81	33.79	34.15	14	65,733	0.02%
2020/04/23	42	32.99	86	32.84	32.70	-44	64,443	-0.07%
2020/04/22	53	31.72	51	31.77	32.45	2	64,363	0.00%
2020/04/21	11	31.60	5	31.26	31.15	6	63,642	0.01%
2020/04/20	18	31.28	25	31.45	31.60	-7	63,569	-0.01%
2020/04/17	23	31.57	33	32.10	31.30	-10	63,578	-0.02%
2020/04/16	93	31.54	73	31.61	31.75	20	63,041	0.03%
2020/04/15	34	31.62	5	31.40	31.50	29	63,271	0.05%
2020/04/14	33	31.24	34	31.27	31.25	-1	63,320	0.00%
2020/04/13	39	30.91	18	31.24	30.75	21	64,148	0.03%
2020/04/10	64	31.29	64	31.26	31.25	0	65,573	0.00%
2020/04/09	85.1	31.50	110	31.91	31.20	-24.9	66,136	-0.04%	大賣/
2020/04/08	151	31.23	103	31.38	31.40	48	65,809	0.07%	大買/大賣/
2020/04/07	4	28.73	30	28.90	29.45	-26	63,892	-0.04%
2020/04/06	2	26.38	6	26.33	26.80	-4	62,655	-0.01%
2020/04/01	14	25.64	7	25.56	25.90	7	63,133	0.01%
2020/03/31	4	25.98	3	25.93	25.50	1	63,144	0.00%
2020/03/30	11	25.36	0	0.00	25.60	11	62,975	0.02%
2020/03/27	73	26.67	56.4	26.63	25.90	16.6	62,667	0.03%
2020/03/26	5	26.11	2	25.93	26.45	3	62,084	0.00%
2020/03/25	12	26.52	8	26.54	26.60	4	61,550	0.01%
2020/03/24	10	23.83	17	24.28	24.20	-7	62,457	-0.01%
2020/03/23	6	22.86	2	22.40	22.40	4	62,222	0.01%
2020/03/20	14	23.94	21	24.21	24.25	-7	62,154	-0.01%
2020/03/19	37	22.38	12	22.32	22.05	25	62,244	0.04%
2020/03/18	12	24.83	0	0.00	24.50	12	62,371	0.02%
2020/03/17	47	26.30	34	26.15	25.35	13	62,817	0.02%
2020/03/16	15	28.37	8	29.62	27.20	7	64,492	0.01%
2020/03/13	7	28.23	15	28.15	29.10	-8	64,698	-0.01%
2020/03/12	14	30.90	56	31.53	30.65	-42	64,362	-0.07%
2020/03/11	29	34.53	15	33.90	33.40	14	64,110	0.02%
2020/03/10	2	34.33	16	33.86	34.80	-14	64,475	-0.02%
2020/03/09	17	34.43	23	33.95	33.50	-6	64,768	-0.01%
2020/03/06	0	0.00	16	34.83	34.95	-16	66,141	-0.02%
2020/03/05	16	34.80	25	34.67	35.00	-9	66,258	-0.01%
2020/03/04	1	33.55	7	32.96	33.50	-6	66,036	-0.01%
2020/03/03	13	33.13	0	0.00	32.85	13	66,036	0.02%
2020/03/02	15	31.77	5	31.00	31.70	10	66,072	0.02%
2020/02/27	21	33.35	13	33.15	33.00	8	65,252	0.01%
2020/02/26	9	35.38	1	35.65	34.85	8	63,857	0.01%
2020/02/25	18	35.90	24	35.61	35.60	-6	63,734	-0.01%
2020/02/24	30	36.09	25	36.20	36.00	5	63,810	0.01%
2020/02/21	44	35.87	31	35.96	35.80	13	64,274	0.02%
2020/02/20	31	35.95	21	35.97	35.60	10	65,161	0.02%
2020/02/19	108	35.68	44	35.48	35.35	64	65,404	0.10%	大買/
2020/02/18	8	38.13	8	38.23	38.15	0	62,152	0.00%
2020/02/17	5	38.66	30	38.34	38.70	-25	61,849	-0.04%
2020/02/14	33	38.50	9	38.69	38.45	24	61,620	0.04%
2020/02/13	24	39.24	29	39.25	38.85	-5	61,295	-0.01%
2020/02/12	20	38.88	5	39.14	38.90	15	61,046	0.02%
2020/02/11	29	38.81	34	38.80	38.85	-5	62,121	-0.01%
2020/02/10	73	38.46	11	38.43	38.20	62	61,970	0.10%
2020/02/07	74	39.79	26	39.92	39.45	48	60,869	0.08%
2020/02/06	44	40.58	41	40.59	40.90	3	60,301	0.00%
2020/02/05	19	40.10	82	39.47	40.25	-63	59,857	-0.11%
2020/02/04	20	38.58	9	38.95	38.45	11	59,205	0.02%
2020/02/03	17	37.15	2	37.30	38.20	15	58,631	0.03%
2020/01/31	1	37.65	43	38.09	38.00	-42	57,951	-0.07%
2020/01/30	88	37.64	62	37.16	36.50	26	57,439	0.05%
2020/01/20	8	39.61	1	39.70	39.70	7	57,333	0.01%
2020/01/17	19	39.41	4	39.53	39.30	15	59,145	0.03%
2020/01/16	9	39.50	57	39.53	39.95	-48	58,830	-0.08%
2020/01/15	4	39.16	6	39.20	38.75	-2	58,594	0.00%
2020/01/14	12	39.23	25	39.06	39.25	-13	58,685	-0.02%
2020/01/13	13	38.31	17	38.55	38.80	-4	58,380	-0.01%
2020/01/10	12	38.13	13	37.98	37.95	-1	59,556	0.00%
2020/01/09	39	38.60	51	38.61	38.35	-12	59,742	-0.02%
2020/01/08	47	37.87	58.5	38.10	38.50	-11.5	59,357	-0.02%
2020/01/07	104	38.09	38	37.79	37.60	66	59,345	0.11%	大買/
2020/01/06	20	38.82	116	39.01	38.95	-96	58,717	-0.16%	大賣/
2020/01/03	13	37.77	99	38.06	38.00	-86	57,859	-0.15%
2020/01/02	36	38.32	76	38.29	38.00	-40	58,429	-0.07%
2019/12/31	8	37.06	12	37.18	37.20	-4	58,268	-0.01%
2019/12/30	28	37.49	7.2	37.43	37.40	20.8	58,920	0.04%
2019/12/27	38	37.50	54	37.96	38.05	-16	59,089	-0.03%
2019/12/26	7	37.03	14	37.38	36.80	-7	59,069	-0.01%
2019/12/25	15	36.87	11	37.07	37.10	4	59,348	0.01%
2019/12/24	21	36.61	15	36.63	36.60	6	60,485	0.01%
2019/12/23	34	37.19	19	36.89	36.60	15	61,041	0.02%
2019/12/20	16	37.25	20	37.25	37.25	-4	61,544	-0.01%
2019/12/19	50	37.51	19	37.46	37.05	31	62,402	0.05%
2019/12/18	22	36.82	11	37.10	36.75	11	62,212	0.02%
2019/12/17	15	37.38	5	37.55	37.15	10	64,192	0.02%
2019/12/16	28	37.20	22	37.38	37.20	6	65,059	0.01%
2019/12/13	107	36.98	64.1	37.18	36.60	42.9	65,704	0.07%	大買/
2019/12/12	83	38.58	58.1	38.51	38.00	24.9	65,934	0.04%
2019/12/11	64	37.86	124	37.99	38.70	-60	65,149	-0.09%	大賣/
2019/12/10	14	35.77	15.1	36.05	35.85	-1.1	63,094	0.00%
2019/12/09	31	34.91	41	35.09	35.20	-10	62,398	-0.02%
2019/12/06	28	35.55	16	35.77	35.55	12	62,138	0.02%
2019/12/05	26	35.38	28	35.23	35.00	-2	62,481	0.00%
2019/12/04	59	35.18	38	35.53	35.50	21	62,457	0.03%
2019/12/03	33	34.62	91	35.03	35.75	-58	62,706	-0.09%
2019/12/02	14	33.45	12	33.47	33.70	2	60,919	0.00%
2019/11/29	22	33.40	11	33.50	33.05	11	61,730	0.02%
2019/11/28	12	33.35	39	33.57	33.55	-27	63,079	-0.04%
2019/11/27	33	33.42	39	33.37	33.00	-6	62,682	-0.01%
2019/11/26	16	32.86	100	32.89	32.95	-84	61,944	-0.14%
2019/11/25	12	32.62	44	32.68	32.45	-32	61,690	-0.05%
2019/11/22	49	32.85	29	32.88	32.55	20	61,770	0.03%
2019/11/21	58	32.63	35	32.70	32.90	23	61,808	0.04%
2019/11/20	38	32.53	78	32.59	32.70	-40	61,411	-0.07%
2019/11/19	89	32.25	116	32.37	32.20	-27	60,718	-0.04%	大賣/
2019/11/18	27	31.05	22	31.07	31.85	5	59,445	0.01%
2019/11/15	6	29.66	3	29.58	29.40	3	58,547	0.01%
2019/11/14	3	29.15	0	0.00	29.05	3	58,949	0.01%
2019/11/13	3	29.77	2	29.80	29.65	1	59,355	0.00%
2019/11/12	7	29.33	3	29.67	29.80	4	59,888	0.01%
2019/11/11	19	29.02	17	29.11	28.75	2	60,916	0.00%
2019/11/08	63	29.51	17	29.54	29.60	46	61,052	0.08%
2019/11/07	3	31.33	3	31.32	31.05	0	60,306	0.00%
2019/11/06	23	31.48	24	31.46	31.40	-1	60,827	0.00%
2019/11/05	8	31.79	5.2	31.84	31.70	2.8	61,203	0.00%
2019/11/04	27.1	31.98	5	31.75	31.55	22.1	61,818	0.04%
2019/11/01	34	32.08	40	32.20	32.00	-6	62,293	-0.01%
2019/10/31	0	0.00	12	31.13	31.10	-12	63,066	-0.02%
2019/10/30	14	31.17	7.3	31.15	31.15	6.7	63,568	0.01%
2019/10/29	12	31.18	16	31.11	31.00	-4	64,771	-0.01%
2019/10/28	37	31.17	9	31.33	31.00	28	66,187	0.04%
2019/10/25	79.1	32.37	37	32.01	31.65	42.1	65,896	0.06%
2019/10/24	5	33.07	22	33.05	32.95	-17	65,947	-0.03%
2019/10/23	4	33.10	9	32.93	33.05	-5	67,426	-0.01%
2019/10/22	0	0.00	9	32.79	32.90	-9	67,977	-0.01%
2019/10/21	23	32.88	22	32.87	32.55	1	69,345	0.00%
2019/10/18	56	33.04	71	33.06	32.80	-15	69,974	-0.02%
2019/10/17	6.2	32.09	11.4	32.07	32.70	-5.2	69,633	-0.01%
2019/10/16	29	32.02	17	31.95	31.80	12	70,487	0.02%
2019/10/15	34	32.09	8	32.24	31.65	26	71,225	0.04%
2019/10/14	12	32.53	5.8	32.47	32.60	6.2	73,245	0.01%
2019/10/09	14	32.17	3	32.30	31.90	11	75,672	0.01%
2019/10/08	60	33.31	55.1	32.84	32.65	4.9	77,833	0.01%
2019/10/07	11	33.13	16	33.33	33.10	-5	77,859	-0.01%
2019/10/04	14	32.74	60	32.88	32.65	-46	77,850	-0.06%
2019/10/03	20	32.37	18	32.28	32.20	2	78,041	0.00%
2019/10/02	18	31.31	63	31.90	32.40	-45	77,721	-0.06%
2019/10/01	19	31.55	8	31.50	31.20	11	77,391	0.01%
2019/09/27	91	31.72	88	32.01	31.50	3	77,112	0.00%
2019/09/26	80	31.75	28.1	31.70	31.50	51.9	76,092	0.07%
2019/09/25	87.3	31.93	16	31.64	31.60	71.3	75,591	0.09%
2019/09/24	30	32.75	20	32.54	32.30	10	75,466	0.01%
2019/09/23	16	33.62	16	33.74	33.55	0	74,676	0.00%
2019/09/20	48	33.06	46	33.33	33.80	2	74,247	0.00%
2019/09/19	6	31.84	26	32.08	32.10	-20	72,319	-0.03%
2019/09/18	22	31.89	33	31.73	31.40	-11	71,344	-0.02%
2019/09/17	14	31.59	56	31.47	31.40	-42	70,675	-0.06%
2019/09/16	3	29.97	6	30.30	30.30	-3	69,882	0.00%
2019/09/12	11	30.31	41	30.47	30.25	-30	69,581	-0.04%
2019/09/11	63	30.09	28	30.22	30.00	35	69,451	0.05%
2019/09/10	13	30.18	17.1	30.11	30.20	-4.1	69,060	-0.01%
2019/09/09	55	30.78	170	30.83	30.60	-115	68,469	-0.17%	大賣/鉅額交易
2019/09/06	148	30.17	96.8	30.20	30.10	51.2	67,245	0.08%	大買/
2019/09/05	44	29.96	55	29.98	29.55	-11	66,438	-0.02%
2019/09/04	117	29.36	20	29.49	29.55	97	65,133	0.15%	大買/
2019/09/03	53	29.52	121	29.18	29.05	-68	64,712	-0.11%	大賣/
2019/09/02	26	29.52	40	29.07	30.25	-14	63,475	-0.02%
2019/08/30	12	27.63	7	27.68	27.55	5	61,613	0.01%
2019/08/29	4	27.20	4	27.10	27.05	0	61,696	0.00%
2019/08/28	8	27.18	9	27.27	27.30	-1	62,254	0.00%
2019/08/27	4	26.94	17.1	27.29	27.15	-13.1	62,110	-0.02%
2019/08/26	26	26.40	1	26.30	26.45	25	62,437	0.04%
2019/08/23	5	27.36	23	27.48	27.55	-18	62,042	-0.03%
2019/08/22	18	27.37	2	26.90	26.90	16	61,874	0.03%
2019/08/21	2	27.55	2	27.45	27.40	0	61,521	0.00%
2019/08/20	6	28.27	2	28.50	27.60	4	61,670	0.01%
2019/08/19	2	28.00	9	28.13	28.30	-7	61,328	-0.01%
2019/08/16	5	27.43	8	27.53	27.35	-3	61,440	0.00%
2019/08/15	28	27.53	14	27.60	27.55	14	61,287	0.02%
2019/08/14	22	27.72	16.1	27.71	28.35	5.9	61,655	0.01%
2019/08/13	7	26.36	10	26.20	26.25	-3	60,780	0.00%
2019/08/12	44	26.94	4	27.36	26.55	40	61,309	0.07%
2019/08/08	37	28.43	8.2	29.15	28.30	28.8	60,923	0.05%
2019/08/07	22	28.93	42	28.75	28.70	-20	60,393	-0.03%
2019/08/06	3	28.18	2	28.03	28.95	1	60,114	0.00%
2019/08/05	57	28.87	52	29.37	28.75	5	59,599	0.01%
2019/08/02	63	29.14	21	29.30	28.70	42	58,991	0.07%
2019/08/01	20	31.11	20.4	31.17	30.95	-0.4	57,505	0.00%
2019/07/31	114	30.47	20	31.33	31.55	94	56,951	0.17%	大買/
2019/07/30	67.2	31.21	124	30.87	30.95	-56.8	55,739	-0.10%	大賣/
2019/07/29	24.5	32.06	25	31.96	31.90	-0.5	54,438	0.00%
2019/07/26	46	31.99	36	32.24	32.20	10	54,147	0.02%
2019/07/25	5	31.44	24	31.66	32.40	-19	52,259	-0.04%
2019/07/24	49	30.74	20	30.98	30.55	29	50,820	0.06%
2019/07/23	14	31.21	19	31.04	31.50	-5	50,415	-0.01%
2019/07/22	7	29.56	29	29.71	30.25	-22	50,042	-0.04%
2019/07/19	36	29.39	27	29.16	29.10	9	50,539	0.02%
2019/07/18	175	29.15	176	29.06	29.00	-1	50,683	0.00%	大買/大賣/
2019/07/17	15	28.36	31	28.40	28.45	-16	50,648	-0.03%
2019/07/16	50	28.91	28	28.92	28.85	22	52,163	0.04%
2019/07/15	35	28.51	114	28.01	28.95	-79	52,140	-0.15%	大賣/
2019/07/12	97	27.14	238.1	26.29	26.60	-141.1	49,433	-0.29%	大賣/鉅額交易
2019/07/11	26	25.35	84	25.35	25.50	-58	46,940	-0.12%
2019/07/10	16	24.56	19	24.45	24.80	-3	45,394	-0.01%
2019/07/09	56	24.33	35	24.39	24.10	21	44,530	0.05%
2019/07/08	7	24.17	44	24.16	24.20	-37	43,588	-0.08%
2019/07/05	25	23.95	25.1	23.96	24.00	-0.1	43,553	0.00%
2019/07/04	0	0.00	8	23.62	23.70	-8	42,885	-0.02%
2019/07/03	12	23.38	20	23.34	23.30	-8	43,036	-0.02%
2019/07/02	19	23.58	2	23.70	23.55	17	43,269	0.04%
2019/07/01	12	23.73	37	23.71	23.70	-25	43,263	-0.06%
2019/06/28	32	23.07	13	23.13	23.15	19	43,069	0.04%
2019/06/27	3	23.15	5	23.22	23.10	-2	42,759	0.00%
2019/06/26	5	22.55	75	22.56	22.70	-70	42,055	-0.17%
2019/06/25	67	22.36	0	0.00	22.15	67	41,513	0.16%
2019/06/24	20	22.72	17.5	22.75	22.55	2.5	41,042	0.01%
2019/06/21	0	0.00	3	22.50	22.10	-3	40,195	-0.01%
2019/06/20	13	22.34	48	22.33	22.30	-35	39,511	-0.09%
2019/06/19	7	22.31	13	22.15	22.30	-6	39,676	-0.02%
2019/06/18	32	21.45	21	21.54	21.55	11	39,343	0.03%
2019/06/17	4	21.38	0	0.00	21.20	4	39,331	0.01%
2019/06/13	21	21.45	0	0.00	21.40	21	39,728	0.05%
2019/06/12	2	21.90	1	22.00	21.85	1	39,799	0.00%
2019/06/11	0	0.00	62	22.05	22.15	-62	40,559	-0.15%
2019/06/10	53	21.95	2	21.95	21.90	51	41,024	0.12%
2019/06/06	55	21.74	28	21.77	21.75	27	41,059	0.07%
2019/06/05	0	0.00	25	21.81	21.65	-25	41,050	-0.06%
2019/06/04	23	21.44	36	21.63	21.20	-13	41,369	-0.03%
2019/06/03	2.5	20.73	13	20.80	20.85	-10.5	41,144	-0.03%
2019/05/31	5	21.07	3	21.18	21.10	2	41,735	0.00%
2019/05/30	131	20.48	2	20.40	20.85	129	41,447	0.31%	大買/鉅額交易
2019/05/29	24	19.99	130	19.89	20.25	-106	41,677	-0.25%	大賣/鉅額交易
2019/05/28	91	20.20	4	20.19	20.20	87	42,219	0.21%
2019/05/27	5	20.14	3	20.23	20.00	2	43,397	0.00%
2019/05/24	12	20.63	3	21.05	20.50	9	45,594	0.02%
2019/05/23	96	20.63	91	20.63	20.90	5	48,953	0.01%
2019/05/22	45	21.37	29.5	21.45	21.20	15.5	49,092	0.03%
2019/05/21	120	21.23	157	21.16	20.90	-37	49,090	-0.08%	大買/大賣/
2019/05/20	8	22.14	2	22.50	22.10	6	48,432	0.01%
2019/05/17	75	22.60	21	22.66	22.25	54	48,225	0.11%
2019/05/16	2	22.40	0	0.00	22.15	2	47,327	0.00%
2019/05/15	32	22.61	18	22.60	22.60	14	47,420	0.03%
2019/05/14	2	21.95	10	22.20	22.20	-8	47,998	-0.02%
2019/05/13	2	22.40	23	22.57	22.45	-21	47,907	-0.04%
2019/05/10	18	22.56	4	22.24	22.35	14	47,609	0.03%
2019/05/09	7	22.86	0	0.00	22.25	7	47,413	0.01%
2019/05/08	4	22.85	0	0.00	22.90	4	47,104	0.01%
2019/05/07	25	23.37	3	23.35	23.25	22	47,102	0.05%
2019/05/06	32	23.27	46	23.15	23.15	-14	47,845	-0.03%
2019/05/03	51	24.01	25	24.21	24.00	26	47,506	0.05%
2019/05/02	0	0.00	10	23.75	23.70	-10	47,103	-0.02%
2019/04/30	0	0.00	30	23.60	23.95	-30	46,877	-0.06%
2019/04/29	12	23.78	17	23.35	23.15	-5	46,481	-0.01%
2019/04/26	63	24.32	31	24.34	24.20	32	45,690	0.07%
2019/04/25	36	24.79	33	24.79	25.10	3	44,624	0.01%
2019/04/24	6	24.04	11	24.00	24.00	-5	44,096	-0.01%
2019/04/23	32	23.77	14	23.78	23.75	18	42,903	0.04%
2019/04/22	191	24.40	169	24.41	24.60	22	41,530	0.05%	大買/大賣/
2019/04/19	0	0.00	219	23.37	23.45	-219	38,845	-0.56%	大賣/鉅額交易
2019/04/18	30	22.18	35	21.90	21.35	-5	35,969	-0.01%
2019/04/17	10	21.80	25	21.87	21.85	-15	35,528	-0.04%
2019/04/16	1	21.10	0	0.00	21.25	1	35,059	0.00%
2019/04/15	1	21.15	13	21.09	21.00	-12	35,153	-0.03%
2019/04/12	13	21.00	0	0.00	21.00	13	35,464	0.04%
2019/04/11	8	21.78	0	0.00	21.55	8	35,541	0.02%
2019/04/10	1	21.20	0	0.00	21.50	1	35,689	0.00%
2019/04/09	19	21.56	4.1	21.68	21.40	14.9	35,769	0.04%
2019/04/08	42	22.10	22	22.08	21.90	20	35,852	0.06%
2019/04/03	1	21.75	1.6	21.67	21.70	-0.6	36,030	0.00%
2019/04/02	1	21.70	4	21.70	21.70	-3	36,287	-0.01%
2019/04/01	12	21.35	14	21.30	21.25	-2	36,191	-0.01%
2019/03/29	3	20.73	0	0.00	20.90	3	36,057	0.01%
2019/03/28	0	0.00	1	20.80	20.75	-1	36,754	0.00%
2019/03/27	13	20.82	11	20.84	20.90	2	37,278	0.01%
2019/03/26	0	0.00	2.5	20.85	20.85	-2.5	37,632	-0.01%
2019/03/25	8	20.89	5	20.87	20.80	3	37,775	0.01%
2019/03/22	2	21.80	13	21.68	21.35	-11	37,864	-0.03%
2019/03/21	3	21.63	0	0.00	21.50	3	37,946	0.01%
2019/03/20	4	21.35	15	21.32	21.40	-11	37,859	-0.03%
2019/03/19	69	21.45	120	21.29	21.40	-51	38,084	-0.13%	大賣/
2019/03/18	4	21.11	180	21.13	21.10	-176	38,043	-0.46%	大賣/鉅額交易
2019/03/15	12	20.85	43	21.03	20.95	-31	38,346	-0.08%
2019/03/14	353	20.76	8	20.65	20.70	345	38,578	0.89%	大買/鉅額交易
2019/03/13	34	21.14	9	21.28	21.05	25	39,107	0.06%
2019/03/12	14	22.13	0	0.00	21.80	14	39,186	0.04%
2019/03/11	11	21.95	0	0.00	21.95	11	39,929	0.03%
2019/03/08	60	21.69	7	21.74	21.60	53	41,266	0.13%
2019/03/07	9	22.92	13	22.91	22.70	-4	43,713	-0.01%
2019/03/06	5	23.30	24	22.83	23.10	-19	44,668	-0.04%
2019/03/05	37	22.90	52	22.75	22.75	-15	44,625	-0.03%
2019/03/04	42	23.15	44	23.17	23.15	-2	44,657	0.00%
2019/02/27	78	23.20	30	23.25	23.35	48	44,501	0.11%
2019/02/26	97	23.16	51	23.42	23.10	46	43,953	0.10%
2019/02/25	346	23.73	499	23.73	23.70	-153	43,499	-0.35%	大買/大賣/鉅額交易
2019/02/22	183	22.18	121	22.21	22.60	62	41,324	0.15%	大買/大賣/
2019/02/21	23	20.07	80	20.18	20.55	-57	37,767	-0.15%
2019/02/20	54	19.99	43	19.91	19.90	11	37,314	0.03%
2019/02/19	31	20.14	35	20.17	20.25	-4	37,466	-0.01%
2019/02/18	0	0.00	1	19.80	19.85	-1	37,465	0.00%
2019/02/15	0	0.00	25	20.15	19.65	-25	38,237	-0.07%
2019/02/14	51	20.10	40	20.08	20.00	11	38,622	0.03%
2019/02/13	41	19.74	101	19.95	20.25	-60	38,602	-0.16%	大賣/
2019/02/12	80	19.49	60	19.49	19.40	20	38,260	0.05%
2019/02/11	11	19.20	6	19.28	19.20	5	38,898	0.01%
2019/01/30	30	19.63	0	0.00	19.40	30	39,187	0.08%
2019/01/29	2	19.65	10.2	19.68	19.60	-8.2	39,712	-0.02%
2019/01/28	29	19.94	64	19.92	19.90	-35	41,354	-0.08%
2019/01/25	183	20.07	20	20.00	19.85	163	42,219	0.39%	大買/鉅額交易
2019/01/24	6	19.33	6	19.41	19.30	0	42,035	0.00%
2019/01/23	3	19.00	19.5	19.04	19.20	-16.5	42,787	-0.04%
2019/01/22	2	19.03	35	18.96	18.90	-33	43,567	-0.08%
2019/01/21	35	19.26	15	19.25	19.25	20	44,721	0.04%
2019/01/18	11	19.24	10	19.30	19.20	1	45,690	0.00%
2019/01/17	12	19.05	12	19.10	19.00	0	46,512	0.00%
2019/01/16	69	19.22	61	19.37	18.95	8	46,496	0.02%
2019/01/15	12	18.48	28	18.65	18.60	-16	45,609	-0.04%
2019/01/10	11	18.30	14	18.38	18.25	-3	46,837	-0.01%
2019/01/09	8	18.28	1	18.45	18.20	7	47,334	0.01%
2019/01/08	10	17.55	10	17.69	18.15	0	47,945	0.00%
2019/01/07	6	18.08	0	0.00	17.95	6	48,732	0.01%
2019/01/04	3	17.30	47	17.00	17.50	-44	49,906	-0.09%
2019/01/03	36	17.50	15	17.65	17.45	21	50,536	0.04%
2019/01/02	43	17.96	0	0.00	17.75	43	51,347	0.08%
2018/12/28	0	0.00	50	18.40	18.35	-50	51,371	-0.10%
2018/12/27	30	18.95	25	19.04	18.65	5	52,271	0.01%
2018/12/26	25	19.22	29	18.72	18.45	-4	52,991	-0.01%
2018/12/25	82	18.80	41	18.70	19.30	41	52,536	0.08%
2018/12/24	1	18.20	2	18.75	18.90	-1	52,593	0.00%
2018/12/21	21	17.27	13	17.46	17.90	8	52,365	0.02%
2018/12/20	19	17.31	14	17.49	17.15	5	51,847	0.01%
2018/12/19	12	18.05	70	18.35	18.05	-58	51,527	-0.11%
2018/12/18	0	0.00	6	18.61	18.55	-6	51,727	-0.01%
2018/12/17	8	18.76	7	18.79	18.75	1	52,928	0.00%
2018/12/14	37	19.06	42	19.05	19.05	-5	52,849	-0.01%
2018/12/13	5	19.70	0	0.00	19.55	5	52,666	0.01%
2018/12/12	6	19.57	2	19.50	19.55	4	52,807	0.01%
2018/12/11	37	19.45	10	19.60	19.25	27	52,680	0.05%
2018/12/10	42	19.07	60	19.08	19.35	-18	52,750	-0.03%
2018/12/07	19	19.38	0	0.00	19.45	19	52,617	0.04%
2018/12/06	15	19.80	43	19.97	19.10	-28	52,595	-0.05%
2018/12/05	53	21.05	92	20.88	21.05	-39	51,638	-0.08%
2018/12/04	88	22.37	153.2	22.40	22.20	-65.2	51,565	-0.13%	大賣/
2018/12/03	63	22.15	12	21.91	22.55	51	51,430	0.10%
2018/11/30	36	20.85	10	20.85	20.50	26	50,282	0.05%
2018/11/29	215	21.36	97	21.36	20.70	118	47,072	0.25%	大買/鉅額交易
2018/11/28	20	20.10	0	0.00	20.15	20	45,623	0.04%
2018/11/26	11	19.21	0	0.00	18.70	11	44,591	0.02%
2018/11/22	31	19.66	17	19.19	19.05	14	44,228	0.03%
2018/11/21	22	18.87	56	19.09	19.10	-34	43,544	-0.08%
2018/11/20	30	19.00	15	18.87	19.00	15	43,374	0.03%
2018/11/16	1	18.95	1	19.10	18.55	0	43,178	0.00%
2018/11/15	15	18.69	7	18.74	18.85	8	42,749	0.02%
2018/11/14	3	19.03	5	19.20	18.50	-2	42,519	0.00%
2018/11/13	2	18.20	5	18.35	19.35	-3	41,821	-0.01%
2018/11/12	1	18.40	2	18.70	18.95	-1	41,551	0.00%
2018/11/09	3	18.65	21	18.66	18.65	-18	41,844	-0.04%
2018/11/08	16.8	19.65	13	19.94	18.95	3.8	41,870	0.01%
2018/11/07	11	19.52	14	19.45	19.55	-3	42,105	-0.01%
2018/11/06	10	19.26	0	0.00	18.90	10	42,639	0.02%
2018/11/05	35	19.99	35.1	20.08	19.70	-0.1	42,342	0.00%
2018/11/02	25	18.81	33	19.02	19.55	-8	40,814	-0.02%
2018/11/01	40	17.63	6	17.52	17.80	34	40,029	0.08%
2018/10/31	16	16.96	38	16.72	17.15	-22	39,305	-0.06%
2018/10/30	32	15.41	0	0.00	15.70	32	38,410	0.08%
2018/10/29	4	15.60	1	15.60	15.15	3	37,660	0.01%
2018/10/26	17	16.44	23	16.50	16.15	-6	36,771	-0.02%
2018/10/25	14	17.09	11	17.05	17.05	3	35,929	0.01%
2018/10/24	2	18.98	0	0.00	18.90	2	35,191	0.01%
2018/10/23	2	19.25	0	0.00	19.15	2	35,110	0.01%
2018/10/22	2	19.40	1	19.21	19.45	1	35,677	0.00%
2018/10/19	71	18.38	73	18.54	18.90	-2	35,354	-0.01%
2018/10/18	6	19.43	5	19.18	19.10	1	34,858	0.00%
2018/10/16	22	19.51	2	19.48	19.10	20	34,082	0.06%
2018/10/15	24	19.20	11	19.23	19.00	13	33,429	0.04%
2018/10/12	16	19.51	12.3	19.52	19.75	3.7	32,459	0.01%
2018/10/11	2	19.18	4	19.40	19.15	-2	31,229	-0.01%
2018/10/09	7	22.61	2	22.70	21.25	5	30,361	0.02%
2018/10/08	94	22.98	100	23.05	23.50	-6	29,441	-0.02%
2018/10/05	36	23.44	63.1	23.38	23.55	-27.1	29,644	-0.09%
2018/10/04	21	24.40	6	24.51	23.40	15	29,038	0.05%
2018/10/03	15	26.25	5	25.95	25.95	10	28,104	0.04%
2018/10/02	1	26.00	19	26.50	26.50	-18	28,241	-0.06%
2018/09/28	8	25.86	2	25.60	25.45	6	27,948	0.02%
2018/09/27	2.5	25.60	3	25.75	25.50	-0.5	27,935	0.00%
2018/09/26	20	26.08	9	26.02	26.00	11	27,841	0.04%
2018/09/25	5	26.50	24	25.74	26.45	-19	28,023	-0.07%
2018/09/21	51	26.30	11	27.01	26.00	40	27,945	0.14%
2018/09/20	0	0.00	1	27.40	27.60	-1	26,776	0.00%
2018/09/19	20	27.70	8	28.02	27.50	12	26,745	0.04%
2018/09/18	6	27.43	6	27.88	27.30	0	26,776	0.00%
2018/09/17	6	27.91	10	28.16	28.15	-4	26,602	-0.02%
2018/09/14	1	27.50	0	0.00	27.85	1	26,569	0.00%
2018/09/13	8	26.86	10	27.10	26.60	-2	26,505	-0.01%
2018/09/12	2	27.45	21	27.34	26.80	-19	26,566	-0.07%
2018/09/11	24	27.87	9	28.33	28.15	15	26,527	0.06%
2018/09/10	12	27.76	30	27.44	26.70	-18	26,336	-0.07%
2018/09/07	34	28.38	13	28.87	28.00	21	25,965	0.08%
2018/09/06	22	31.37	13	31.22	31.10	9	25,375	0.04%
2018/09/05	35	32.87	5	32.85	32.60	30	25,137	0.12%
2018/09/04	0	0.00	1.4	33.17	33.15	-1.4	25,343	-0.01%
2018/08/31	0	0.00	2	32.80	33.00	-2	26,024	-0.01%
2018/08/30	22	33.28	18	33.33	33.35	4	26,256	0.02%
2018/08/29	8	33.66	5	33.56	33.60	3	26,550	0.01%
2018/08/28	10	32.72	10	33.01	33.00	0	26,753	0.00%
2018/08/27	6	32.59	4	32.46	32.75	2	27,058	0.01%
2018/08/24	3	31.48	2	31.75	31.10	1	27,017	0.00%
2018/08/23	2	33.80	0	0.00	33.25	2	27,803	0.01%
2018/08/22	8	33.14	3	33.32	33.30	5	28,143	0.02%
2018/08/21	15	32.49	14	32.61	32.80	1	28,646	0.00%
2018/08/20	5	32.93	1	32.10	32.10	4	29,538	0.01%
2018/08/17	20	33.99	2	33.20	33.20	18	29,742	0.06%
2018/08/16	15	32.22	25	32.98	34.15	-10	29,677	-0.03%
2018/08/15	60	33.51	16	33.84	33.05	44	29,272	0.15%
2018/08/14	35	34.26	67	34.06	34.05	-32	29,201	-0.11%
2018/08/13	24	36.80	20	38.20	35.50	4	28,669	0.01%
2018/08/10	67	39.98	49	39.90	39.20	18	28,170	0.06%
2018/08/09	17	40.74	1	40.80	40.60	16	28,134	0.06%
2018/08/08	18	41.75	0	0.00	41.50	18	28,657	0.06%
2018/08/07	0	0.00	5.6	42.12	42.30	-5.6	28,701	-0.02%
2018/08/03	2	41.93	3	42.23	42.20	-1	29,502	0.00%
2018/08/02	34	42.29	0	0.00	41.65	34	29,586	0.11%
2018/08/01	2	42.70	20	42.90	42.75	-18	29,537	-0.06%
2018/07/31	3	43.05	0	0.00	42.50	3	29,610	0.01%
2018/07/30	13	43.58	2	44.00	43.30	11	29,577	0.04%
2018/07/27	28.5	43.97	32.7	44.24	43.90	-4.1	29,677	-0.01%
2018/07/26	36	41.90	49	42.63	41.80	-13	29,407	-0.04%
2018/07/25	11	42.85	15	42.87	43.00	-4	29,643	-0.01%
2018/07/23	2	41.45	0	0.00	40.80	2	30,845	0.01%
2018/07/20	2	40.83	0	0.00	40.85	2	31,359	0.01%
2018/07/19	0	0.00	10	41.55	41.40	-10	31,789	-0.03%
2018/07/16	22	42.68	24	43.11	41.85	-2	32,703	-0.01%
2018/07/13	46	43.71	12.2	44.39	43.20	33.8	32,576	0.10%
2018/07/12	4	42.48	25	43.51	43.50	-21	32,155	-0.07%
2018/07/11	2	42.68	0	0.00	41.60	2	32,062	0.01%
2018/07/10	0	0.00	3	43.47	43.55	-3	32,100	-0.01%
2018/07/06	0	0.00	7	42.14	41.00	-7	32,072	-0.02%
2018/07/05	2	42.20	0	0.00	41.80	2	32,189	0.01%
2018/07/04	10	41.85	6	41.91	43.00	4	32,321	0.01%
2018/07/03	24	41.88	30	42.23	41.55	-6	32,409	-0.02%
2018/07/02	11	42.76	6	42.80	41.50	5	32,627	0.02%
2018/06/29	10	43.37	1	43.50	43.40	9	33,311	0.03%
2018/06/28	20	43.70	1	43.70	43.10	19	33,633	0.06%
2018/06/27	4	44.15	0	0.00	43.45	4	33,931	0.01%
2018/06/26	0	0.00	1	44.60	45.30	-1	34,079	0.00%
2018/06/25	2	43.63	1	44.05	44.05	1	35,106	0.00%
2018/06/22	11	43.66	1	43.75	43.40	10	36,357	0.03%
2018/06/21	23	45.17	2	45.50	45.05	21	36,276	0.06%
2018/06/20	7	45.17	6	45.15	45.15	1	36,305	0.00%
2018/06/19	3	46.52	1	46.55	46.05	2	36,039	0.01%
2018/06/15	25	47.23	13	47.18	47.35	12	36,144	0.03%
2018/06/14	7	46.87	4	46.40	46.40	3	36,159	0.01%
2018/06/13	1	48.15	1	48.55	48.00	0	36,296	0.00%
2018/06/12	28	48.49	20.1	48.80	48.15	7.9	36,510	0.02%
2018/06/11	16	48.47	4	48.25	48.00	12	36,615	0.03%
2018/06/08	33	49.95	30	48.99	48.70	3	36,842	0.01%
2018/06/07	16	49.30	5	49.42	49.50	11	37,190	0.03%
2018/06/06	17	49.36	8	49.76	49.30	9	37,751	0.02%
2018/06/05	5	48.50	7	48.57	49.30	-2	38,639	-0.01%
2018/06/04	15	48.95	3	48.50	48.10	12	39,083	0.03%
2018/06/01	17.1	49.09	2	49.18	48.60	15.1	38,888	0.04%
2018/05/31	27	50.42	14	50.50	49.50	13	38,825	0.03%
2018/05/30	6	48.79	6	49.26	49.45	0	38,000	0.00%
2018/05/29	33	49.38	21	49.45	48.60	12	37,795	0.03%
2018/05/28	9	48.28	40	48.11	48.25	-31	37,298	-0.08%
2018/05/25	40	46.98	56	46.97	46.25	-16	36,557	-0.04%
2018/05/24	10	46.48	6	46.28	46.40	4	36,230	0.01%
2018/05/23	8	46.44	9	46.47	45.50	-1	36,485	0.00%
2018/05/22	9	45.85	8	46.51	46.00	1	36,726	0.00%
2018/05/21	17	46.54	34	46.50	46.00	-17	36,701	-0.05%
2018/05/18	4	44.26	8	45.19	45.20	-4	36,528	-0.01%
2018/05/17	15	45.40	25	45.36	44.05	-10	36,995	-0.03%
2018/05/16	48	44.94	39	45.06	44.80	9	37,168	0.02%
2018/05/15	16	42.23	15	42.22	42.90	1	36,943	0.00%
2018/05/14	19	42.16	10	41.99	41.95	9	37,719	0.02%
2018/05/11	28	41.42	31	41.56	40.80	-3	38,100	-0.01%
2018/05/10	1	42.40	1	42.65	42.10	0	37,935	0.00%
2018/05/09	0	0.00	11	42.10	42.00	-11	39,038	-0.03%
2018/05/08	35	42.90	21	42.85	42.60	14	40,166	0.03%
2018/05/07	2	43.55	1	43.60	42.70	1	40,051	0.00%
2018/05/04	22	43.71	10	43.87	43.35	12	40,075	0.03%
2018/05/03	20	43.78	19	44.01	43.15	1	39,731	0.00%
2018/05/02	19	46.11	0	0.00	44.80	19	39,487	0.05%
2018/04/30	7	45.71	18	46.62	47.55	-11	39,624	-0.03%
2018/04/27	12	44.54	10	45.26	45.55	2	40,375	0.00%
2018/04/26	9	44.70	6.1	46.09	43.25	2.9	39,647	0.01%
2018/04/25	9	45.23	9	44.27	46.20	0	39,224	0.00%
2018/04/24	4.3	44.66	2	44.05	43.45	2.3	38,967	0.01%
2018/04/23	4	45.70	3	45.92	46.20	1	38,774	0.00%
2018/04/20	9	45.92	5	45.98	45.80	4	38,709	0.01%
2018/04/19	5	47.50	105	47.99	47.40	-100	38,361	-0.26%	大賣/
2018/04/18	34	47.18	9	47.25	47.10	25	38,371	0.07%
2018/04/17	9	47.84	2	48.00	46.85	7	38,302	0.02%
2018/04/16	6	49.70	0	0.00	49.15	6	38,242	0.02%
2018/04/13	8	49.39	10	49.82	50.80	-2	38,202	-0.01%
2018/04/12	4	48.85	11	48.77	48.35	-7	38,150	-0.02%
2018/04/11	7	50.74	0	0.00	49.40	7	38,113	0.02%
2018/04/10	16	51.59	37	51.61	50.40	-21	38,022	-0.06%
2018/04/09	12	53.30	3	52.10	52.10	9	37,901	0.02%
2018/04/03	21	52.02	18	51.82	53.40	3	38,009	0.01%
2018/04/02	16	54.19	32.3	54.30	51.70	-16.3	38,712	-0.04%
2018/03/31	16	50.68	12	51.08	53.20	4	37,843	0.01%
2018/03/30	10	50.04	16	49.94	50.00	-6	37,358	-0.02%
2018/03/29	16	48.82	5	48.74	49.10	11	37,252	0.03%
2018/03/28	26.5	50.04	22	48.99	48.30	4.5	37,199	0.01%
2018/03/27	24	50.20	50.8	50.60	51.40	-26.8	36,499	-0.07%
2018/03/26	8	46.16	1	45.95	46.75	7	35,522	0.02%
2018/03/23	6	45.91	9	45.68	45.55	-3	35,452	-0.01%
2018/03/22	101	47.79	0	0.00	47.60	101	35,447	0.28%	大買/鉅額交易
2018/03/21	3	47.60	2	48.05	46.95	1	35,434	0.00%
2018/03/20	3	46.43	1	47.15	47.00	2	35,406	0.01%
2018/03/19	10	46.83	6	46.78	46.50	4	35,818	0.01%
2018/03/16	15	48.45	10	47.99	47.90	5	36,310	0.01%
2018/03/15	11	48.82	26	48.61	48.75	-15	36,360	-0.04%
2018/03/14	12	50.03	119	49.75	49.50	-107	36,725	-0.29%	大賣/鉅額交易
2018/03/13	4	48.59	16	49.10	49.75	-12	38,543	-0.03%
2018/03/12	52	48.69	70	48.85	48.65	-18	39,503	-0.05%
2018/03/09	33	46.75	51	46.65	46.65	-18	39,350	-0.05%
2018/03/08	4	43.38	10	43.80	44.20	-6	38,498	-0.02%
2018/03/07	3	43.05	1	43.50	42.15	2	38,094	0.01%
2018/03/06	0	0.00	1	42.85	42.90	-1	38,960	0.00%
2018/03/05	4	42.65	41	42.15	42.00	-37	42,208	-0.09%
2018/03/02	2	41.93	8	41.88	42.00	-6	43,402	-0.01%
2018/03/01	5	43.10	1	43.25	43.00	4	44,080	0.01%
2018/02/27	0	0.00	8	43.37	43.45	-8	44,366	-0.02%
2018/02/26	100	42.85	0	0.00	42.35	100	45,079	0.22%
2018/02/23	9	43.51	5	44.00	42.10	4	46,383	0.01%
2018/02/22	11	41.26	18	41.95	42.50	-7	46,273	-0.02%
2018/02/21	4	39.70	18.1	39.45	40.70	-14.1	45,982	-0.03%
2018/02/12	13	37.72	4	38.63	37.60	9	45,912	0.02%
2018/02/09	19	36.80	15	37.48	38.00	4	46,097	0.01%
2018/02/08	33	40.83	22	41.05	39.90	11	45,577	0.02%
2018/02/07	20	41.63	28	42.09	42.80	-8	45,411	-0.02%
2018/02/06	41	39.84	29	40.04	39.95	12	46,137	0.03%
2018/02/05	14	43.43	5	43.42	42.90	9	46,435	0.02%
2018/02/02	2	46.43	6	46.15	46.10	-4	46,440	-0.01%
2018/02/01	38	47.10	43	47.43	45.70	-5	46,827	-0.01%
2018/01/31	13	45.42	200	45.47	45.70	-187	46,366	-0.40%	大賣/鉅額交易
2018/01/30	84	44.11	15	44.15	44.25	69	45,715	0.15%
2018/01/29	20	44.10	1	43.70	44.00	19	45,702	0.04%
2018/01/26	0	0.00	1	42.60	42.70	-1	45,611	0.00%
2018/01/25	6	43.72	5	43.70	43.20	1	45,652	0.00%
2018/01/24	82	44.59	30	44.00	43.40	52	45,613	0.11%
2018/01/23	73	44.92	39	44.93	44.60	34	45,522	0.07%
2018/01/19	3	42.05	1.5	42.38	41.55	1.5	46,837	0.00%
2018/01/18	13	43.17	11	43.46	43.00	2	47,125	0.00%
2018/01/17	0	0.00	1	42.75	42.70	-1	47,264	0.00%
2018/01/16	0	0.00	0.4	41.30	41.50	-0.4	47,099	0.00%
2018/01/15	1	41.40	0	41.35	41.50	1	47,525	0.00%
2018/01/12	9	41.78	0	0.00	41.00	9	48,006	0.02%
2018/01/11	0	0.00	1	41.25	41.10	-1	48,135	0.00%
2018/01/10	4	41.30	5	41.10	41.10	-1	48,247	0.00%
2018/01/08	7	42.73	0	0.00	42.00	7	48,942	0.01%
2018/01/05	0	0.00	1	45.85	44.00	-1	49,876	0.00%
2018/01/04	2	45.18	4	45.13	44.90	-2	50,552	0.00%
2018/01/03	0	0.00	14	44.53	44.35	-14	51,976	-0.03%

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

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

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

旺宏

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

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

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

旺宏

券商分點績效/獲利分析

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