旺宏 (2337)-群益金鼎-永和券商分點個股進出

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
27.40
漲跌
▲0.35
漲幅
+1.29%
成交量
8,139張
產業
上市半導體類股
2499人加入追蹤

立即追蹤
本地時間:14:30

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

旺宏 (2337)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/05/14	0.6	27.00	0.1	27.00	27.40	0.5	7,795	0.01%
2024/05/13	1.2	26.93	2	27.10	27.05	-0.8	7,831	-0.01%
2024/05/10	1.2	26.95	1	27.00	26.90	0.2	7,911	0.00%
2024/05/09	6	26.39	4	26.90	26.35	2	7,925	0.03%
2024/05/08	0	0.00	2	26.85	27.00	-2	8,133	-0.02%
2024/05/07	0.1	27.10	0	0.00	26.95	0.1	8,291	0.00%
2024/05/06	11	27.13	0	0.00	26.90	11	8,446	0.13%
2024/05/03	0	0.00	0.9	27.20	27.20	-0.9	8,393	-0.01%
2024/05/02	9	26.48	1	26.65	26.70	8	8,243	0.10%
2024/04/30	0	0.00	20	27.25	27.60	-20	8,089	-0.25%
2024/04/29	0	0.00	1	26.70	26.80	-1	7,989	-0.01%
2024/04/26	0	0.00	1	25.90	26.00	-1	7,924	-0.01%
2024/04/24	1	26.05	11	26.14	26.20	-10	7,921	-0.13%
2024/04/23	2	26.05	0	0.00	25.95	2	7,953	0.03%
2024/04/22	0	0.00	55	26.05	26.10	-55	7,958	-0.69%
2024/04/19	11	25.70	0.6	26.00	25.95	10.4	7,918	0.13%
2024/04/18	1	26.10	0	0.00	26.25	1	7,690	0.01%
2024/04/17	0.2	26.45	0	0.00	26.40	0.2	7,584	0.00%
2024/04/16	5	26.33	2	26.20	26.30	3	7,568	0.04%
2024/04/15	1	26.80	0	0.00	26.70	1	7,433	0.01%
2024/04/12	6	27.09	0	0.00	26.90	6	7,434	0.08%
2024/04/11	2	27.33	1	27.40	27.40	1	7,392	0.01%
2024/04/10	1	27.90	12	27.92	27.85	-11	7,418	-0.15%
2024/04/09	0.2	27.75	1	27.60	27.85	-0.8	7,498	-0.01%
2024/04/08	11.2	27.80	6	27.45	27.80	5.2	7,571	0.07%
2024/04/03	5	27.05	0	0.00	27.15	5	7,495	0.07%
2024/04/01	5	27.35	12	27.26	27.30	-7	8,270	-0.08%
2024/03/28	0	0.00	0.5	26.70	26.65	-0.5	8,420	-0.01%
2024/03/27	3	26.78	10	26.85	26.70	-7	8,589	-0.08%
2024/03/26	1.8	26.82	5	27.25	26.75	-3.3	8,627	-0.04%
2024/03/25	17	26.90	0	0.00	26.85	17	8,637	0.20%
2024/03/22	1	27.80	21	27.57	27.45	-20	8,571	-0.23%
2024/03/21	36	27.14	93	27.29	27.05	-57	8,614	-0.66%
2024/03/20	6	26.64	0	0.00	26.45	6	9,095	0.07%
2024/03/19	4	26.94	0	0.00	26.60	4	9,163	0.04%
2024/03/18	1.1	26.51	0	0.00	26.70	1.1	9,172	0.01%
2024/03/14	13	26.76	0	0.00	26.70	13	9,154	0.14%
2024/03/13	33.3	27.21	3	27.35	26.95	30.3	9,221	0.33%
2024/03/12	0.5	27.55	50	27.64	27.55	-49.5	9,136	-0.54%
2024/03/11	0	0.00	10	27.55	27.45	-10	9,130	-0.11%
2024/03/08	4	27.41	0	0.00	27.25	4	9,152	0.04%
2024/03/07	9	27.42	0	0.00	27.30	9	9,083	0.10%
2024/03/06	5	27.78	0	0.00	27.80	5	8,990	0.06%
2024/03/05	2.4	28.08	0	0.00	27.90	2.4	9,049	0.03%
2024/03/04	23	28.48	22	28.73	28.35	1	8,974	0.01%
2024/03/01	3	28.25	0	0.00	28.20	3	8,982	0.03%
2024/02/29	1	28.30	0	0.00	28.45	1	9,007	0.01%
2024/02/27	4	28.40	0	0.00	28.20	4	9,010	0.04%
2024/02/26	20	28.50	0	0.00	28.25	20	9,039	0.22%
2024/02/23	41	28.90	10	29.25	28.70	31	8,962	0.35%
2024/02/22	0	0.00	34	29.07	29.00	-34	8,985	-0.38%
2024/02/21	15	28.55	15	28.77	28.75	0	9,028	0.00%
2024/02/20	26	28.86	9	28.85	28.75	17	8,984	0.19%
2024/02/19	2	29.15	3	29.03	29.15	-1	8,964	-0.01%
2024/02/16	0	0.00	26.3	28.95	29.00	-26.3	9,145	-0.29%
2024/02/15	4	28.63	21	28.60	28.55	-17	9,072	-0.19%
2024/02/05	0	0.00	3	28.45	28.50	-3	9,041	-0.03%
2024/02/02	32	28.70	11	28.73	28.70	21	8,916	0.24%
2024/02/01	20	28.69	35	28.72	28.90	-15	8,877	-0.17%
2024/01/31	10.2	29.15	32	29.43	29.20	-21.8	8,856	-0.25%
2024/01/30	62.2	29.10	0	0.00	28.85	62.2	8,622	0.72%
2024/01/29	50	29.76	0	0.00	29.50	50	8,505	0.59%
2024/01/26	11.2	29.96	16	30.51	30.55	-4.8	8,362	-0.06%
2024/01/25	10	30.10	10	30.10	30.00	0	8,392	0.00%
2024/01/23	0	0.00	25	30.32	30.30	-25	8,771	-0.29%
2024/01/22	0	0.00	5	30.25	30.05	-5	8,976	-0.06%
2024/01/19	0	0.00	15	29.58	29.70	-15	9,187	-0.16%
2024/01/18	0	29.15	20.2	28.90	29.00	-20.2	9,432	-0.21%
2024/01/17	18.4	29.28	0	0.00	29.00	18.4	9,939	0.19%
2024/01/16	10	29.83	0	0.00	29.90	10	9,842	0.10%
2024/01/15	3	30.05	8	30.44	30.30	-5	9,776	-0.05%
2024/01/12	0	0.00	22	30.48	30.35	-22	9,742	-0.23%
2024/01/10	1.2	29.96	0	0.00	30.05	1.2	9,821	0.01%
2024/01/09	21	30.57	1.2	30.40	30.25	19.8	9,804	0.20%
2024/01/08	26.4	30.71	21	30.92	30.80	5.4	9,797	0.06%
2024/01/05	1	31.30	12	31.38	31.05	-11	9,731	-0.11%
2024/01/04	0	0.00	8	31.05	31.20	-8	9,709	-0.08%
2024/01/03	0.2	30.85	23	31.22	31.40	-22.8	9,712	-0.23%
2024/01/02	0	0.00	8	31.60	31.40	-8	9,609	-0.08%
2023/12/29	0.9	31.50	1	31.45	31.35	-0.1	9,543	0.00%
2023/12/28	7	32.13	16.1	31.95	31.75	-9.1	9,501	-0.10%
2023/12/27	52	31.56	23.4	31.84	31.95	28.6	9,258	0.31%
2023/12/26	0	0.00	28.2	30.81	30.90	-28.2	8,859	-0.32%
2023/12/25	0	0.00	4	30.59	30.50	-4	8,822	-0.05%
2023/12/22	11	30.60	5	30.90	30.35	6	8,903	0.07%
2023/12/21	2.6	30.29	3.4	30.23	30.30	-0.8	8,825	-0.01%
2023/12/20	4	29.80	5	30.25	30.05	-1	8,797	-0.01%
2023/12/19	6	29.38	0	0.00	29.45	6	8,821	0.07%
2023/12/18	5	30.00	6.3	29.88	29.90	-1.3	8,813	-0.01%
2023/12/15	5.3	30.89	17.2	30.20	30.10	-12	8,705	-0.14%
2023/12/14	0	0.00	7	29.31	29.20	-7	8,193	-0.09%
2023/12/13	1	28.95	8.7	28.85	29.00	-7.7	8,199	-0.09%
2023/12/12	0	0.00	15	28.81	28.90	-15	8,572	-0.17%
2023/12/11	11.1	28.40	2	28.35	28.35	9.1	8,645	0.11%
2023/12/08	4	28.24	2	28.45	28.45	2	8,713	0.02%
2023/12/07	17	28.69	0	0.00	28.45	17	8,691	0.20%
2023/12/06	23	28.60	1	28.55	28.50	22	8,808	0.25%
2023/12/05	15	28.68	0	0.00	28.65	15	8,963	0.17%
2023/12/04	1	28.90	4.7	29.13	29.00	-3.7	9,215	-0.04%
2023/12/01	1.7	28.63	0	0.00	28.70	1.7	9,312	0.02%
2023/11/30	1	28.85	2	29.05	28.80	-1	9,486	-0.01%
2023/11/29	7	28.81	2.5	28.84	28.85	4.5	9,548	0.05%
2023/11/28	6	28.23	6	28.67	28.65	0	9,959	0.00%
2023/11/27	10	28.49	0	0.00	28.25	10	11,045	0.09%
2023/11/24	14.5	28.57	1	28.75	28.70	13.5	13,318	0.10%
2023/11/22	27.1	28.38	20.1	28.40	28.40	7	13,447	0.05%
2023/11/21	63	28.73	1	28.70	28.65	62	13,455	0.46%
2023/11/20	2	28.65	4	28.73	28.70	-2	13,469	-0.01%
2023/11/17	2	28.40	3	28.33	28.40	-1	13,484	-0.01%
2023/11/16	3	28.28	0	0.00	28.35	3	13,492	0.02%
2023/11/15	11	28.35	11	28.15	28.35	0	13,464	0.00%
2023/11/14	12	27.58	10	27.80	27.80	2	13,269	0.02%
2023/11/13	6	27.72	0	0.00	27.55	6	13,298	0.05%
2023/11/10	10	27.40	0.5	27.45	27.45	9.5	13,308	0.07%
2023/11/09	27.5	27.47	2	27.65	27.40	25.5	13,340	0.19%
2023/11/08	11	27.64	1	27.75	27.70	10	13,345	0.07%
2023/11/07	1	28.15	10	28.15	28.15	-9	13,257	-0.07%
2023/11/06	0	0.00	25	28.24	28.30	-25	13,266	-0.19%
2023/11/03	3	28.00	10.2	28.05	27.85	-7.2	13,249	-0.05%
2023/11/02	1.2	27.60	27	27.90	27.95	-25.9	13,294	-0.19%
2023/11/01	24	26.85	45	27.10	27.40	-21	13,205	-0.16%
2023/10/31	39.1	27.19	1	27.10	27.00	38.1	13,095	0.29%
2023/10/30	51.2	27.77	6	27.65	27.75	45.2	12,958	0.35%
2023/10/27	37.2	28.30	11	28.51	28.50	26.2	12,743	0.21%
2023/10/26	22.2	28.74	17	28.87	28.65	5.2	12,618	0.04%
2023/10/25	46.6	29.78	5.4	29.88	29.65	41.2	12,433	0.33%
2023/10/24	1	33.05	1	32.70	32.40	0	11,974	0.00%
2023/10/23	0	0.00	3	32.85	32.70	-3	12,173	-0.02%
2023/10/19	0	0.00	1	32.25	32.80	-1	12,218	-0.01%
2023/10/18	1	32.10	0	0.00	32.20	1	12,263	0.01%
2023/10/17	0	0.00	10.2	32.55	32.45	-10.2	12,239	-0.08%
2023/10/16	13.1	32.25	2	32.40	32.25	11.1	12,306	0.09%
2023/10/13	1	32.85	0	0.00	32.90	1	12,388	0.01%
2023/10/12	0.2	32.70	1.6	32.76	32.80	-1.4	12,441	-0.01%
2023/10/11	0	0.00	3	32.82	32.75	-3	12,422	-0.02%
2023/10/06	1.2	32.63	2.5	32.58	32.70	-1.3	12,391	-0.01%
2023/10/05	10.3	32.40	11.1	32.43	32.35	-0.8	12,369	-0.01%
2023/10/04	3	31.65	2	31.60	31.65	1	12,303	0.01%
2023/10/03	9	32.12	70	32.41	32.20	-61	12,316	-0.50%
2023/10/02	3.1	31.40	1	31.50	31.70	2.1	12,245	0.02%
2023/09/28	2.4	31.68	7.1	31.83	31.65	-4.7	12,136	-0.04%
2023/09/27	17.7	32.07	2.2	31.87	32.05	15.5	12,051	0.13%
2023/09/26	6	32.90	33	33.15	32.75	-27	11,911	-0.23%
2023/09/25	0	0.00	2	33.75	33.80	-2	11,826	-0.02%
2023/09/22	4.2	33.22	5	32.65	33.30	-0.8	11,784	-0.01%
2023/09/20	0	0.00	0.2	34.25	34.05	-0.2	11,774	0.00%
2023/09/19	1	34.70	0.1	34.45	34.35	0.9	11,771	0.01%
2023/09/18	10	34.74	0.2	34.70	34.70	9.8	12,092	0.08%
2023/09/15	7	34.62	9.2	34.94	35.00	-2.2	12,366	-0.02%
2023/09/14	64	34.38	2.2	34.80	34.35	61.8	12,650	0.49%
2023/09/13	3	34.20	0.1	34.30	34.15	2.9	13,280	0.02%
2023/09/12	1.1	33.79	0	0.00	34.00	1.1	14,031	0.01%
2023/09/11	0	0.00	112	34.25	33.75	-112	14,181	-0.79%	大賣/鉅額交易
2023/09/08	0	0.00	9.1	34.57	34.55	-9.1	14,275	-0.06%
2023/09/07	18	34.55	17.2	34.42	34.35	0.8	14,250	0.01%
2023/09/06	1	33.85	31	34.01	33.95	-30	14,042	-0.21%
2023/09/05	76	33.64	105	33.86	33.85	-29	14,043	-0.21%	大賣/
2023/09/04	23	33.27	47	33.48	33.50	-24	14,070	-0.17%
2023/09/01	40.2	33.50	57	33.67	33.20	-16.8	14,047	-0.12%
2023/08/31	201.1	34.52	65.2	34.78	33.70	135.9	13,780	0.99%	大買/鉅額交易
2023/08/30	203	34.89	163	34.76	34.75	40.1	12,862	0.31%	大買/大賣/
2023/08/29	1	32.40	7.5	31.98	32.35	-6.5	10,765	-0.06%
2023/08/28	0	0.00	4.3	31.40	31.15	-4.3	10,635	-0.04%
2023/08/25	40	30.90	0	0.00	30.95	40	10,695	0.37%
2023/08/24	3	31.22	0	0.00	31.15	3	10,738	0.03%
2023/08/23	3	31.13	5	31.09	31.20	-2	10,762	-0.02%
2023/08/22	2	30.33	3	30.30	30.20	-1	10,770	-0.01%
2023/08/18	1	30.20	0	0.00	30.15	1	10,788	0.01%
2023/08/17	2	30.30	0	0.00	30.35	2	10,883	0.02%
2023/08/15	12	30.18	30.5	30.47	30.35	-18.5	10,912	-0.17%
2023/08/14	11	30.08	0	0.00	30.15	11	11,020	0.10%
2023/08/10	10	30.50	2	30.58	30.45	8	11,098	0.07%
2023/08/09	7	30.86	5	30.98	30.90	2	11,168	0.02%
2023/08/08	2	30.98	10	31.39	30.95	-8	11,212	-0.07%
2023/08/04	4	31.18	5.3	31.73	31.90	-1.3	11,177	-0.01%
2023/08/02	4.7	31.27	3	31.10	31.20	1.7	11,256	0.02%
2023/08/01	6	31.59	0	0.00	31.80	6	11,198	0.05%
2023/07/31	2.6	31.24	12	31.67	31.20	-9.4	11,221	-0.08%
2023/07/28	2.1	31.05	18	31.24	31.15	-15.9	11,173	-0.14%
2023/07/27	21	30.36	15	30.63	30.60	6	11,179	0.05%
2023/07/26	30.1	30.33	0	0.00	30.10	30.1	11,116	0.27%
2023/07/25	1	31.00	5	31.05	31.00	-4	10,987	-0.04%
2023/07/24	7.2	30.80	0	0.00	30.70	7.2	11,174	0.06%
2023/07/21	0	0.00	5	31.05	31.10	-5	11,525	-0.04%
2023/07/20	6.1	31.65	0	0.00	31.35	6.1	11,807	0.05%
2023/07/19	13	32.10	30	32.43	31.80	-17	11,890	-0.14%
2023/07/18	31.1	32.05	2.6	32.12	32.15	28.5	11,929	0.24%
2023/07/17	22	31.85	30	32.18	32.50	-8	11,840	-0.07%
2023/07/14	10	32.10	0	0.00	32.15	10	11,822	0.08%
2023/07/13	0.1	32.15	10	32.35	32.05	-9.9	11,852	-0.08%
2023/07/12	1.1	31.86	30	32.00	31.85	-28.9	11,829	-0.24%
2023/07/11	1	31.90	0	0.00	31.95	1	11,816	0.01%
2023/07/10	1	32.00	0	0.00	31.80	1	11,877	0.01%
2023/07/07	20	32.10	1	31.85	32.25	19	11,850	0.16%
2023/07/06	20	32.43	0	0.00	32.35	20	11,904	0.17%
2023/07/05	0	0.00	21	32.55	32.50	-21	11,947	-0.18%
2023/07/04	10.5	32.28	5.4	32.36	32.25	5.1	12,065	0.04%
2023/07/03	11	32.60	8	32.63	32.50	3	12,168	0.02%
2023/06/30	0	0.00	2	32.68	32.70	-2	12,558	-0.02%
2023/06/29	14	32.68	38	32.89	32.70	-24	12,708	-0.19%
2023/06/28	24	32.60	0.1	32.45	32.40	23.9	12,606	0.19%
2023/06/27	9	32.73	16	32.76	32.75	-7	12,610	-0.06%
2023/06/26	16	32.30	0	0.00	32.85	16	12,530	0.13%
2023/06/21	23.2	32.30	0	0.00	32.25	23.2	12,162	0.19%
2023/06/20	27	32.84	2	33.05	32.60	25	11,776	0.21%
2023/06/19	5.6	35.05	5	34.93	34.90	0.6	11,043	0.01%
2023/06/16	14	34.44	49	34.57	34.85	-35	10,242	-0.34%
2023/06/15	3	33.92	19	34.00	33.90	-16	9,409	-0.17%
2023/06/14	1	33.75	12.2	33.41	33.60	-11.2	9,278	-0.12%
2023/06/13	0.1	32.70	52	32.85	32.80	-51.9	9,067	-0.57%
2023/06/12	8	32.27	0	0.00	32.40	8	8,934	0.09%
2023/06/09	4	32.13	3	32.10	32.10	1	8,861	0.01%
2023/06/08	42	32.36	0	0.00	32.30	42	8,748	0.48%
2023/06/07	31	33.12	3	33.05	33.00	28	8,599	0.33%
2023/06/06	4.1	33.56	8	33.64	33.30	-3.9	8,500	-0.05%
2023/06/05	19	33.53	3	33.80	33.40	16	8,386	0.19%
2023/06/02	15.3	33.98	14	34.00	33.85	1.3	8,263	0.02%
2023/06/01	10	33.65	2	33.63	33.65	8	8,137	0.10%
2023/05/31	2	33.35	4	33.45	33.30	-2	8,351	-0.02%
2023/05/30	2	33.05	3.1	33.01	33.10	-1.1	8,342	-0.01%
2023/05/29	12	33.52	14.1	33.34	33.40	-2.1	8,334	-0.02%
2023/05/26	0	0.00	5	33.08	32.95	-5	8,319	-0.06%
2023/05/25	1	32.90	1	32.95	32.90	0	8,254	0.00%
2023/05/24	2	32.70	1	32.85	32.90	1	8,261	0.01%
2023/05/23	3	32.52	3	32.85	32.80	0	8,222	0.00%
2023/05/22	0	0.00	36	32.76	32.70	-36	8,125	-0.44%
2023/05/19	5	32.65	1	32.75	32.80	4	8,091	0.05%
2023/05/18	0	0.00	15	32.77	32.90	-15	8,088	-0.19%
2023/05/17	0	0.00	1	32.05	32.20	-1	8,181	-0.01%
2023/05/16	16	32.16	2	32.50	32.05	14	8,164	0.17%
2023/05/15	1	31.65	15.4	32.41	32.45	-14.4	8,088	-0.18%
2023/05/12	7	32.05	0	0.00	31.90	7	8,018	0.09%
2023/05/11	7	32.05	0	0.00	31.85	7	7,930	0.09%
2023/05/09	14	32.95	6	33.28	32.65	8	7,843	0.10%
2023/05/05	11	32.25	16	32.54	32.50	-5	7,867	-0.06%
2023/05/04	6	32.40	23	32.57	32.60	-17	8,158	-0.21%
2023/05/03	24	32.21	0	0.00	32.20	24	8,107	0.30%
2023/05/02	1	32.45	13	32.74	32.80	-12	8,114	-0.15%
2023/04/28	16.1	32.29	14	32.35	32.20	2.1	8,245	0.02%
2023/04/27	36	32.42	2	32.50	32.50	34	8,149	0.42%
2023/04/26	15.4	32.06	0	0.00	31.80	15.4	7,934	0.19%
2023/04/25	23.3	33.38	4	33.64	33.20	19.3	7,548	0.26%
2023/04/24	1	34.20	0	0.00	34.25	1	7,196	0.01%
2023/04/21	3.1	33.72	0	0.00	33.70	3.1	7,057	0.04%
2023/04/19	5.1	34.09	3.2	34.11	33.95	1.9	7,030	0.03%
2023/04/18	1	34.30	0	0.00	34.30	1	6,999	0.01%
2023/04/14	1	34.75	0.3	34.65	34.65	0.7	6,975	0.01%
2023/04/13	2	34.85	1	34.90	34.65	1	6,962	0.01%
2023/04/12	1	35.15	0	0.00	35.20	1	6,934	0.01%
2023/04/11	5.3	35.17	0	0.00	35.15	5.3	6,956	0.08%
2023/04/10	7	35.01	3	34.90	34.85	4	6,928	0.06%
2023/04/07	2	35.45	33	34.91	35.15	-31	6,901	-0.45%
2023/04/06	28	34.40	3	34.27	34.35	25	6,843	0.37%
2023/03/31	22	35.25	47	35.74	35.05	-25	6,913	-0.36%
2023/03/30	1	34.75	15.2	34.82	34.75	-14.2	6,823	-0.21%
2023/03/29	0.1	33.70	109	33.75	33.70	-108.9	7,160	-1.52%	大賣/鉅額交易
2023/03/28	1.1	34.13	0.1	33.90	33.90	1	7,666	0.01%
2023/03/24	11.3	34.69	2.2	34.64	34.70	9.1	8,582	0.11%
2023/03/23	0.3	34.15	0	0.00	34.05	0.3	8,562	0.00%
2023/03/22	4	34.14	4	34.20	34.10	0	8,649	0.00%
2023/03/20	1	34.25	0	0.00	34.25	1	8,885	0.01%
2023/03/17	10.3	34.10	12	33.92	33.90	-1.8	8,980	-0.02%
2023/03/16	9	33.44	0	0.00	33.25	9	9,015	0.10%
2023/03/14	19	33.61	110	33.60	33.55	-91	9,395	-0.97%	大賣/
2023/03/13	2.4	33.80	0	0.00	34.00	2.4	9,665	0.03%
2023/03/10	10.2	34.33	0	0.00	34.10	10.2	9,766	0.10%
2023/03/09	8	35.01	0.2	35.00	34.80	7.8	9,925	0.08%
2023/03/08	13	34.82	1	34.85	34.90	12	9,992	0.12%
2023/03/07	3.1	35.15	3	35.27	35.05	0.1	9,979	0.00%
2023/03/06	17.3	35.39	7	35.95	35.35	10.3	9,939	0.10%
2023/03/03	4	35.31	26.5	35.52	35.75	-22.5	9,930	-0.23%
2023/03/02	1	34.40	11	34.52	34.80	-10	9,716	-0.10%
2023/03/01	1	33.90	7	34.10	34.30	-6	9,791	-0.06%
2023/02/24	1	34.70	2	34.48	34.45	-1	9,864	-0.01%
2023/02/23	4.3	34.70	5.5	34.70	34.65	-1.2	9,994	-0.01%
2023/02/22	8.1	34.51	0	0.00	34.60	8.1	10,317	0.08%
2023/02/21	10.1	35.08	0	0.00	35.05	10.1	10,363	0.10%
2023/02/17	2	35.05	0	0.00	35.05	2	10,622	0.02%
2023/02/16	10	35.16	0.2	35.20	35.10	9.8	10,763	0.09%
2023/02/15	10.3	34.89	1	34.95	35.30	9.3	10,954	0.08%
2023/02/14	7	36.05	3	36.45	36.35	4	10,753	0.04%
2023/02/13	0.3	35.60	0	0.00	35.60	0.3	10,786	0.00%
2023/02/10	6	36.01	11	36.22	35.80	-5	10,897	-0.05%
2023/02/09	0	0.00	2	36.40	36.40	-2	11,110	-0.02%
2023/02/08	105	36.59	1.4	36.46	36.45	103.6	11,197	0.93%	大買/鉅額交易
2023/02/07	0	0.00	4.1	36.32	36.25	-4.1	11,248	-0.04%
2023/02/06	6	36.53	0	0.00	36.30	6	11,288	0.05%
2023/02/03	3	37.05	4.6	37.13	37.25	-1.6	11,319	-0.01%
2023/02/02	0	0.00	14	36.80	37.30	-14	11,337	-0.12%
2023/02/01	0.1	35.60	20	35.65	35.70	-19.9	11,258	-0.18%
2023/01/31	0	0.00	6	35.65	35.80	-6	11,369	-0.05%
2023/01/30	0	0.00	3.5	35.60	35.50	-3.5	11,663	-0.03%
2023/01/17	1	34.45	0	0.00	34.60	1	11,538	0.01%
2023/01/16	0	0.00	22	34.50	34.45	-22	11,583	-0.19%
2023/01/13	1	35.05	1	34.65	34.50	0	11,592	0.00%
2023/01/12	1	34.80	0	0.00	34.95	1	11,746	0.01%
2023/01/11	0	0.00	2	35.10	35.00	-2	11,887	-0.02%
2023/01/10	0	0.00	1	35.40	35.20	-1	12,021	-0.01%
2023/01/06	0	0.00	1	34.70	34.75	-1	12,190	-0.01%
2023/01/05	2	34.38	1	34.80	34.20	1	12,214	0.01%
2023/01/04	0	0.00	1	34.40	34.20	-1	12,226	-0.01%
2022/12/29	0	0.00	1	33.90	33.75	-1	12,387	-0.01%
2022/12/28	1	33.55	0	0.00	33.60	1	12,464	0.01%
2022/12/27	0	0.00	9	34.68	34.30	-9	12,501	-0.07%
2022/12/26	9	34.38	0	0.00	34.20	9	12,507	0.07%
2022/12/23	3	34.10	4	34.85	35.00	-1	12,606	-0.01%
2022/12/22	1	34.70	5	34.85	34.80	-4	12,556	-0.03%
2022/12/21	0.1	34.60	0	0.00	34.85	0.1	12,271	0.00%
2022/12/20	1	34.35	0.1	34.50	34.75	0.9	11,820	0.01%
2022/12/19	1	34.55	11.8	34.71	35.20	-10.8	11,406	-0.09%
2022/12/16	3	35.08	5	35.24	34.85	-2	10,910	-0.02%
2022/12/15	20	35.20	4	35.29	35.25	16	10,491	0.15%
2022/12/14	10	35.30	7	35.23	35.30	3	10,477	0.03%
2022/12/13	32	34.88	3	34.92	34.75	29	10,371	0.28%
2022/12/12	10	34.70	23	34.27	34.60	-13	10,278	-0.13%
2022/12/09	3	33.78	1	33.75	33.95	2	10,214	0.02%
2022/12/08	3	32.90	3.3	33.60	33.70	-0.3	10,154	0.00%
2022/12/06	2	35.28	0	0.00	34.50	2	9,946	0.02%
2022/12/05	16	35.85	40.4	36.16	35.85	-24.4	9,704	-0.25%
2022/12/02	20.1	35.48	10	35.60	35.15	10.1	9,532	0.11%
2022/12/01	15	35.55	4	35.29	35.15	11	9,418	0.12%
2022/11/30	0	0.00	6	34.16	34.65	-6	9,232	-0.06%
2022/11/29	0	0.00	10	33.80	34.20	-10	9,174	-0.11%
2022/11/28	0	0.00	30	33.73	33.95	-30	9,148	-0.33%
2022/11/25	1	34.05	1	34.20	34.20	0	9,103	0.00%
2022/11/24	2	34.43	0	0.00	34.75	2	9,037	0.02%
2022/11/23	1	34.70	2	34.85	34.70	-1	8,985	-0.01%
2022/11/22	2	33.95	3.3	34.55	34.70	-1.3	8,874	-0.01%
2022/11/21	3	34.48	0	0.00	34.20	3	8,870	0.03%
2022/11/18	13	34.83	7.4	34.57	34.85	5.6	8,672	0.07%
2022/11/17	3	33.67	0	0.00	33.70	3	8,387	0.04%
2022/11/16	10	34.00	10	34.02	34.10	0	8,322	0.00%
2022/11/15	11	33.62	1	33.90	33.65	10	8,156	0.12%
2022/11/14	10	33.70	1	33.60	33.75	9	8,112	0.11%
2022/11/11	3	33.80	12	33.99	33.75	-9	8,049	-0.11%
2022/11/10	0	0.00	2	32.60	32.75	-2	7,906	-0.03%
2022/11/09	1	32.45	1	32.80	32.55	0	7,938	0.00%
2022/11/08	2	32.38	4	32.79	32.30	-2	7,909	-0.03%
2022/11/07	0	31.90	4	32.64	32.90	-4	7,944	-0.05%
2022/11/04	0	0.00	1	30.70	31.00	-1	7,906	-0.01%
2022/11/02	1	30.35	2	30.35	30.20	-1	8,223	-0.01%
2022/11/01	0.3	30.35	1	30.40	30.30	-0.7	8,306	-0.01%
2022/10/31	0	0.00	19	29.41	29.80	-19	8,313	-0.23%
2022/10/28	42	28.82	20	28.90	28.70	22	8,218	0.27%
2022/10/27	2	30.08	1	30.10	30.00	1	7,971	0.01%
2022/10/26	2	29.90	4.2	29.90	30.05	-2.2	7,935	-0.03%
2022/10/25	10	32.25	0	0.00	31.60	10	7,657	0.13%
2022/10/24	4	32.38	2	32.30	32.10	2	7,702	0.03%
2022/10/21	10	32.20	0	0.00	31.80	10	7,828	0.13%
2022/10/20	2	31.65	0	0.00	32.15	2	8,356	0.02%
2022/10/19	10	32.56	2	32.20	32.00	8	8,243	0.10%
2022/10/18	9	32.71	12.1	32.94	32.95	-3.1	8,149	-0.04%
2022/10/17	9	31.41	14	31.91	32.60	-5	8,066	-0.06%
2022/10/14	3	31.50	12	32.06	32.45	-9	8,042	-0.11%
2022/10/13	5	30.72	1	31.45	30.55	4	8,064	0.05%
2022/10/12	11	31.20	1	31.30	31.45	10	8,099	0.12%
2022/10/11	1	30.90	4	31.45	30.40	-3	8,126	-0.04%
2022/10/07	0	0.00	15	32.15	32.15	-15	8,164	-0.18%
2022/10/06	6	31.98	0	0.00	32.00	6	8,261	0.07%
2022/10/05	0	0.00	22	32.58	32.50	-22	8,371	-0.26%
2022/10/04	1	31.80	11	32.09	32.20	-10	8,509	-0.12%
2022/10/03	0	0.00	3	30.93	31.00	-3	8,488	-0.04%
2022/09/30	2	29.25	6	30.29	31.15	-4	8,626	-0.05%
2022/09/29	0	0.00	7	29.76	30.70	-7	8,552	-0.08%
2022/09/28	2	29.57	1	30.40	29.10	1	8,756	0.01%
2022/09/26	2	29.85	12	29.82	29.65	-10	9,039	-0.11%
2022/09/23	2	30.90	1	31.15	31.00	1	9,169	0.01%
2022/09/22	2	30.73	1	31.00	30.90	1	9,364	0.01%
2022/09/21	1	30.95	15	31.39	31.40	-14	9,314	-0.15%
2022/09/20	11	31.11	2	31.60	31.30	9	9,265	0.10%
2022/09/16	0	31.30	0	0.00	31.80	0	9,351	0.00%
2022/09/15	14	31.51	0	0.00	31.30	14	9,363	0.15%
2022/09/14	0	0.00	1	31.40	31.35	-1	9,520	-0.01%
2022/09/13	17	32.07	0.4	31.90	31.85	16.6	9,571	0.17%
2022/09/08	0	0.00	5	31.32	32.25	-5	9,847	-0.05%
2022/09/07	1.1	30.29	1	30.85	30.75	0.1	9,787	0.00%
2022/09/06	2	31.03	0	0.00	31.00	2	9,815	0.02%
2022/09/05	1.1	31.94	3	31.75	31.70	-1.9	9,864	-0.02%
2022/09/02	2	32.65	0	0.00	32.30	2	9,928	0.02%
2022/09/01	3	32.82	0	0.00	32.80	3	9,958	0.03%
2022/08/31	0	0.00	0.6	32.85	32.95	-0.6	9,982	-0.01%
2022/08/30	11	32.69	0	0.00	32.70	11	10,206	0.11%
2022/08/29	2	32.58	2	32.60	32.60	0	10,220	0.00%
2022/08/26	8	33.34	36	33.50	33.40	-28	10,284	-0.27%
2022/08/25	1	32.80	0	32.90	32.90	1	10,528	0.01%
2022/08/24	2.4	32.54	0.1	32.55	32.55	2.3	10,570	0.02%
2022/08/23	1	32.75	2	32.85	32.85	-1	10,565	-0.01%
2022/08/22	6.2	32.90	5.1	33.10	33.15	1.2	10,657	0.01%
2022/08/19	2.1	33.35	43	33.17	33.30	-40.9	10,653	-0.38%
2022/08/18	21	32.43	30	32.54	32.70	-9	10,592	-0.08%
2022/08/17	26	32.82	5	32.80	32.80	21	10,521	0.20%
2022/08/16	32.2	33.28	14	33.37	33.25	18.2	10,444	0.17%
2022/08/15	5	33.35	15	33.53	33.45	-10	10,401	-0.10%
2022/08/12	20.1	33.40	6	33.26	33.45	14.1	10,421	0.13%
2022/08/11	10	32.50	10	32.27	32.75	0	10,414	0.00%
2022/08/10	6.2	31.32	11	31.35	31.15	-4.8	10,279	-0.05%
2022/08/09	11.1	32.28	5	32.15	32.10	6.1	10,118	0.06%
2022/08/08	13	33.25	6	33.25	33.50	7	9,930	0.07%
2022/08/05	2	32.78	9	32.86	33.05	-7	9,830	-0.07%
2022/08/04	1	31.85	0	0.00	32.15	1	9,796	0.01%
2022/08/03	0	32.10	0	0.00	32.05	0	9,776	0.00%
2022/08/02	9	32.21	1	32.30	32.05	8	9,797	0.08%
2022/08/01	20	32.74	4	32.88	33.10	16	9,756	0.16%
2022/07/29	1	32.50	3	32.88	32.65	-2	9,732	-0.02%
2022/07/28	6	32.43	4	32.64	32.50	2	9,759	0.02%
2022/07/27	18	33.06	11	33.41	32.85	7	9,603	0.07%
2022/07/26	2	31.70	0	0.00	31.55	2	9,139	0.02%
2022/07/25	4	32.05	7	32.04	32.20	-3	9,287	-0.03%
2022/07/22	1	32.06	1	32.55	32.55	0	9,478	0.00%
2022/07/21	1	31.95	1	32.30	32.35	0	9,774	0.00%
2022/07/20	2	32.23	9	32.45	32.10	-7	9,813	-0.07%
2022/07/19	0	0.00	8	30.85	31.25	-8	9,780	-0.08%
2022/07/15	1	29.70	4	29.88	30.30	-3	9,742	-0.03%
2022/07/14	2.4	29.27	0	0.00	29.25	2.4	9,850	0.02%
2022/07/13	4	29.16	3	29.15	29.00	1	9,800	0.01%
2022/07/12	3	29.73	6	30.20	29.30	-3	9,693	-0.03%
2022/07/11	4	31.05	1	31.45	31.00	3	9,531	0.03%
2022/07/08	4	31.14	7	31.51	31.00	-3	9,610	-0.03%
2022/07/07	8	30.21	5	29.90	30.45	3	9,572	0.03%
2022/07/06	28	30.43	77	29.70	29.70	-49	9,651	-0.51%
2022/07/05	67	31.48	13	31.35	31.25	54	9,454	0.57%
2022/07/04	6	32.37	4	32.69	32.20	2	9,280	0.02%
2022/07/01	18	33.77	15	33.36	32.50	3	9,342	0.03%
2022/06/30	13.3	34.87	5	35.01	35.50	8.3	9,292	0.09%
2022/06/29	1	36.30	2	36.28	36.50	-1	9,243	-0.01%
2022/06/28	4	36.30	3	36.65	36.20	1	9,377	0.01%
2022/06/27	1	36.40	15	36.74	36.80	-14	9,526	-0.15%
2022/06/24	0.3	36.30	3	36.17	36.00	-2.7	9,628	-0.03%
2022/06/23	1	35.60	1	35.10	35.25	0	9,642	0.00%
2022/06/22	9	36.02	6	35.56	35.70	3	9,706	0.03%
2022/06/21	2	36.73	2	37.10	37.30	0	9,621	0.00%
2022/06/20	7	36.99	2	37.60	36.70	5	9,595	0.05%
2022/06/17	6	37.38	5	37.34	37.80	1	9,516	0.01%
2022/06/16	4	38.19	1	38.85	37.80	3	9,344	0.03%
2022/06/15	1	38.15	0	0.00	38.15	1	9,452	0.01%
2022/06/14	1	37.60	2	38.40	38.45	-1	9,591	-0.01%
2022/06/13	8	38.06	12	38.13	38.00	-4	9,627	-0.04%
2022/06/10	6	39.04	0	0.00	39.10	6	9,737	0.06%
2022/06/09	0	0.00	1	39.70	39.50	-1	9,817	-0.01%
2022/06/08	9	39.74	11	39.91	39.90	-2	9,985	-0.02%
2022/06/07	0	0.00	4	40.54	40.50	-4	9,921	-0.04%
2022/06/06	35	40.27	42	40.68	40.70	-7	10,080	-0.07%
2022/06/02	25.3	40.79	18.6	40.59	40.75	6.7	10,340	0.06%
2022/06/01	0	0.00	3	39.68	39.60	-3	10,413	-0.03%
2022/05/31	13	39.50	3.2	39.62	39.50	9.8	10,608	0.09%
2022/05/30	11	39.42	0	0.00	39.45	11	11,065	0.10%
2022/05/27	0	0.00	4	38.96	39.00	-4	11,111	-0.04%
2022/05/26	1	38.60	1	39.35	38.60	0	11,346	0.00%
2022/05/25	0	0.00	1	38.80	38.95	-1	11,638	-0.01%
2022/05/24	1	38.85	1	38.75	38.70	0	12,178	0.00%
2022/05/23	1	39.20	1	39.30	39.30	0	12,366	0.00%
2022/05/20	5	39.34	2.1	39.45	39.30	3	12,770	0.02%
2022/05/19	11	39.31	5	39.45	39.75	6	13,050	0.05%
2022/05/18	1	39.30	10	39.15	39.20	-9	13,666	-0.07%
2022/05/17	1	38.90	11	38.63	38.90	-10	15,037	-0.07%
2022/05/16	11	38.59	35	38.46	38.35	-24	15,278	-0.16%
2022/05/13	0	0.00	3	38.08	38.00	-3	15,469	-0.02%
2022/05/12	0	0.00	2	38.00	37.40	-2	15,737	-0.01%
2022/05/11	3	37.65	6	37.48	37.60	-3	16,417	-0.02%
2022/05/10	0	0.00	8	37.65	37.95	-8	16,902	-0.05%
2022/05/09	6	37.88	5	37.89	37.60	1	17,082	0.01%
2022/05/06	3	38.27	4	38.23	38.35	-1	17,374	-0.01%
2022/05/05	16	39.31	12	39.18	39.20	4	17,888	0.02%
2022/05/04	1	38.30	0	38.53	38.40	1	18,995	0.01%
2022/05/03	10	38.20	0	0.00	38.30	10	19,183	0.05%
2022/04/29	2	38.35	7	38.80	38.20	-5	19,383	-0.03%
2022/04/28	7	37.91	4	38.00	37.75	3	19,304	0.02%
2022/04/27	20	37.84	8.7	38.18	38.25	11.3	19,122	0.06%
2022/04/26	10	37.97	0.2	38.10	38.00	9.8	18,813	0.05%
2022/04/25	4	38.58	0	0.00	38.15	4	18,753	0.02%
2022/04/22	0	0.00	5	39.85	39.80	-5	18,668	-0.03%
2022/04/21	3	40.00	3	40.35	40.05	0	18,770	0.00%
2022/04/20	0	0.00	10	40.12	40.45	-10	18,855	-0.05%
2022/04/19	0	0.00	12	39.01	39.00	-12	18,729	-0.06%
2022/04/18	3	37.98	3	38.47	38.40	0	18,832	0.00%
2022/04/15	14	38.38	2	38.25	38.20	12	18,894	0.06%
2022/04/14	5	39.35	5	38.90	38.80	0	18,929	0.00%
2022/04/13	7	39.50	6	39.63	39.90	1	18,917	0.01%
2022/04/12	19.1	39.33	12	39.01	38.75	7.1	18,934	0.04%
2022/04/11	5.3	39.95	1	40.05	39.75	4.3	18,848	0.02%
2022/04/08	3.2	39.95	10	40.01	39.90	-6.8	18,916	-0.04%
2022/04/07	1.3	39.59	7	39.49	39.35	-5.7	19,087	-0.03%
2022/04/06	19	39.48	0.1	39.85	39.45	18.9	19,024	0.10%
2022/04/01	3	39.93	3	40.15	40.35	0	18,941	0.00%
2022/03/31	9.1	40.24	1	40.10	40.10	8.1	18,815	0.04%
2022/03/30	9.5	40.39	7	40.48	40.50	2.5	18,708	0.01%
2022/03/29	11	40.81	2	40.68	40.60	9	18,636	0.05%
2022/03/25	3	41.32	0	0.00	41.25	3	18,715	0.02%
2022/03/24	1	41.65	11	41.90	41.85	-10	18,630	-0.05%
2022/03/23	2	42.20	2	42.45	42.30	0	18,635	0.00%
2022/03/22	1	42.25	0	0.00	42.25	1	18,669	0.01%
2022/03/21	2.1	42.20	0	0.00	42.25	2.1	18,768	0.01%
2022/03/18	8	42.01	7.3	42.19	42.45	0.7	18,886	0.00%
2022/03/17	1	41.35	8	41.63	41.95	-7	18,767	-0.04%
2022/03/16	12	40.58	4	40.26	40.40	8	18,706	0.04%
2022/03/15	9.3	40.80	1	40.75	40.50	8.3	18,785	0.04%
2022/03/14	3	41.55	14	41.49	41.70	-11	18,847	-0.06%
2022/03/11	4	41.54	1	41.75	41.25	3	18,876	0.02%
2022/03/10	4.9	42.19	17	42.22	42.20	-12.1	18,876	-0.06%
2022/03/09	14.3	41.76	0	0.00	41.50	14.3	18,976	0.08%
2022/03/08	4	43.03	20	42.60	41.55	-16	19,118	-0.08%
2022/03/07	5	42.73	2	43.25	43.40	3	18,966	0.02%
2022/03/04	4	44.53	7	44.78	44.60	-3	18,895	-0.02%
2022/03/03	18	44.72	11	44.81	45.00	7	18,963	0.04%
2022/03/02	1	43.75	0	0.00	44.05	1	18,800	0.01%
2022/03/01	1	44.25	5	44.18	44.20	-4	18,883	-0.02%
2022/02/25	0	0.00	11	43.98	43.50	-11	18,970	-0.06%
2022/02/24	5	43.15	2.3	43.10	43.10	2.7	19,199	0.01%
2022/02/23	17	44.38	5	44.41	44.20	12	19,408	0.06%
2022/02/22	21	43.67	25	43.84	44.15	-4	19,459	-0.02%
2022/02/21	5	44.77	14.2	44.74	44.70	-9.2	19,537	-0.05%
2022/02/18	26	44.69	39.2	44.71	45.10	-13.2	19,808	-0.07%
2022/02/17	11	44.44	60.3	44.61	44.65	-49.3	19,340	-0.25%
2022/02/16	13.7	43.44	9.1	43.54	43.25	4.6	18,348	0.03%
2022/02/15	1	43.00	2	43.00	42.90	-1	18,679	-0.01%
2022/02/14	9.1	42.50	15	42.75	42.85	-5.9	19,095	-0.03%
2022/02/11	6.1	43.42	24.3	43.49	43.55	-18.2	19,414	-0.09%
2022/02/10	17	42.77	12	42.76	42.90	5.1	19,178	0.03%
2022/02/09	2	41.98	4	42.00	42.20	-2	18,923	-0.01%
2022/02/08	3	41.68	41	41.84	42.10	-38	18,876	-0.20%
2022/02/07	33.1	40.96	9	41.42	41.00	24.1	18,776	0.13%
2022/01/26	67	40.86	97.1	41.16	41.00	-30.1	18,482	-0.16%
2022/01/25	4	38.31	16	39.22	38.60	-12	17,733	-0.07%
2022/01/24	27.3	38.64	18	38.42	38.65	9.3	18,024	0.05%
2022/01/21	17	39.51	1.3	39.57	39.35	15.7	18,201	0.09%
2022/01/20	8.1	40.02	1	40.20	40.05	7.1	18,862	0.04%
2022/01/19	1	40.25	0	0.00	40.20	1	19,777	0.01%
2022/01/18	8	40.48	8	40.68	40.40	0	20,537	0.00%
2022/01/17	0	0.00	9.1	40.39	40.60	-9.1	20,724	-0.04%
2022/01/14	7	39.47	1	39.70	39.45	6	21,057	0.03%
2022/01/13	6	40.45	4	40.68	40.15	2	21,238	0.01%
2022/01/12	14	39.44	2	40.05	40.05	12	21,442	0.06%
2022/01/11	15.5	39.99	4	39.84	39.75	11.5	21,870	0.05%
2022/01/10	4.3	40.30	0	0.00	40.45	4.3	21,798	0.02%
2022/01/07	9.1	40.90	0	0.00	40.75	9.1	21,872	0.04%
2022/01/06	8	41.41	5	41.58	41.50	3	21,905	0.01%
2022/01/05	2	41.25	20	41.85	41.95	-18	21,968	-0.08%
2022/01/04	3	41.22	2	41.40	41.35	1	21,985	0.00%
2022/01/03	10	41.58	3	41.23	41.10	7	22,429	0.03%
2021/12/30	19	42.35	28	42.27	42.20	-9	22,361	-0.04%
2021/12/29	6	41.85	4	41.80	41.85	2	22,336	0.01%
2021/12/28	1	41.40	6	41.58	41.70	-5	22,408	-0.02%
2021/12/27	2	41.15	11	41.25	41.30	-9	22,469	-0.04%
2021/12/24	11	41.40	11	41.39	41.25	0	22,629	0.00%
2021/12/23	3.3	41.27	0	0.00	41.35	3.3	22,698	0.01%
2021/12/22	9	41.61	2	41.95	41.40	7	22,818	0.03%
2021/12/21	1.5	41.13	11	40.99	41.20	-9.5	22,722	-0.04%
2021/12/20	4	40.33	5	40.42	40.30	-1	22,753	0.00%
2021/12/17	4	40.31	0	0.00	40.35	4	22,826	0.02%
2021/12/16	2	40.63	0	0.00	40.70	2	22,988	0.01%
2021/12/15	2	40.30	4	40.18	40.40	-2	23,305	-0.01%
2021/12/14	12.3	40.22	13	40.28	40.10	-0.7	23,794	0.00%
2021/12/13	5	41.48	1.2	41.44	41.05	3.8	23,683	0.02%
2021/12/10	1	41.20	6	41.23	41.40	-5	23,925	-0.02%
2021/12/09	5.8	41.64	7	41.82	41.40	-1.2	23,887	-0.01%
2021/12/08	13	42.09	3	41.95	41.95	10	23,794	0.04%
2021/12/07	4	42.14	5	42.15	42.30	-1	23,780	0.00%
2021/12/06	16.2	41.75	8	42.16	42.35	8.2	23,816	0.03%
2021/12/03	6	42.35	4.1	42.51	42.40	1.9	24,304	0.01%
2021/12/02	23.1	42.53	11	42.65	42.55	12.1	24,432	0.05%
2021/12/01	4	42.60	6	42.70	43.00	-2	24,358	-0.01%
2021/11/30	11	42.57	12.3	42.68	42.40	-1.3	24,448	-0.01%
2021/11/29	4.6	41.40	11	41.88	42.10	-6.4	24,434	-0.03%
2021/11/26	6.3	42.13	3	41.75	41.80	3.3	24,593	0.01%
2021/11/25	4	42.86	5	42.90	42.70	-1	24,585	0.00%
2021/11/24	22	43.24	3	43.76	43.10	19	24,578	0.08%
2021/11/23	14	43.74	26	43.51	43.80	-12	24,460	-0.05%
2021/11/22	9	43.77	24.8	43.58	43.65	-15.8	24,134	-0.07%
2021/11/19	3	42.58	2	42.77	42.35	1	23,605	0.00%
2021/11/18	13.2	42.33	14.3	42.74	42.80	-1.1	23,597	0.00%
2021/11/17	14.2	43.89	33.3	43.43	43.15	-19.1	23,302	-0.08%
2021/11/16	1	43.15	10	43.05	43.15	-9	22,936	-0.04%
2021/11/15	15.2	43.13	7	43.23	42.85	8.2	23,044	0.04%
2021/11/12	10.1	43.08	21.3	43.09	42.90	-11.2	23,352	-0.05%
2021/11/11	13	42.43	41.7	42.39	42.45	-28.7	23,098	-0.12%
2021/11/10	22.2	41.53	33.5	41.77	42.10	-11.3	23,002	-0.05%
2021/11/09	34	41.24	34	41.25	41.10	0	23,778	0.00%
2021/11/08	21	40.13	8	40.41	40.35	13	23,818	0.05%
2021/11/05	4	39.56	4	39.40	39.70	0	24,236	0.00%
2021/11/04	8	39.46	1	40.40	39.40	7	24,460	0.03%
2021/11/03	21	40.01	14.1	40.00	39.85	6.9	24,723	0.03%
2021/11/02	19.2	39.77	8	39.55	39.45	11.2	28,403	0.04%
2021/11/01	11.1	40.13	45.3	40.03	40.25	-34.2	29,275	-0.12%
2021/10/29	5.1	39.49	9	39.39	39.20	-3.9	29,359	-0.01%
2021/10/28	5.2	39.37	43	39.18	39.20	-37.8	29,546	-0.13%
2021/10/27	42	38.13	7	38.16	38.10	35	30,154	0.12%
2021/10/26	5	38.32	16	38.30	38.45	-11	29,739	-0.04%
2021/10/25	10	36.57	7	37.14	37.30	3	29,347	0.01%
2021/10/22	3.2	36.63	23	36.85	37.15	-19.8	30,040	-0.07%
2021/10/21	10	36.12	44	36.26	36.00	-34	30,102	-0.11%
2021/10/20	15	35.36	34	35.52	35.65	-19	30,232	-0.06%
2021/10/19	22.4	34.74	9	35.15	35.40	13.4	30,366	0.04%
2021/10/18	13.1	36.31	1	36.15	36.15	12.1	30,326	0.04%
2021/10/15	2	36.15	4	36.14	36.10	-2	30,937	-0.01%
2021/10/14	5	34.90	21	35.46	35.50	-16	31,226	-0.05%
2021/10/13	32.2	34.77	2	34.90	34.65	30.2	31,307	0.10%
2021/10/12	5	35.16	12	35.47	35.55	-7	31,613	-0.02%
2021/10/08	21	35.77	6	36.26	35.60	15	31,804	0.05%
2021/10/07	0	34.95	22	34.83	35.20	-22	31,931	-0.07%
2021/10/06	14	34.48	3	34.58	34.15	11	33,256	0.03%
2021/10/05	3	35.02	8	35.46	35.55	-5	33,230	-0.02%
2021/10/04	8	35.56	8	35.41	35.45	0	33,664	0.00%
2021/10/01	9	36.73	10	36.96	36.30	-1	34,056	0.00%
2021/09/30	3	36.80	24	36.78	36.85	-21	34,063	-0.06%
2021/09/29	4	36.89	4	36.98	36.85	0	34,134	0.00%
2021/09/28	2	37.50	7	37.39	37.40	-5	34,250	-0.01%
2021/09/27	7.2	37.23	10	37.24	37.50	-2.8	34,566	-0.01%
2021/09/24	0	0.00	13.2	36.64	36.85	-13.2	34,884	-0.04%
2021/09/23	19	36.13	10	36.28	36.25	9	35,259	0.03%
2021/09/22	23	35.83	35	36.17	36.40	-12	35,523	-0.03%
2021/09/17	51.7	37.37	3	37.30	37.15	48.7	35,555	0.14%
2021/09/16	0	0.00	4	38.08	38.20	-4	36,177	-0.01%
2021/09/15	24	38.21	0	0.00	38.00	24	37,947	0.06%
2021/09/14	11	39.18	0	0.00	39.05	11	38,429	0.03%
2021/09/13	4	39.71	12	39.78	39.50	-8	38,863	-0.02%
2021/09/10	4	39.98	20.2	39.92	40.05	-16.2	39,238	-0.04%
2021/09/09	21	39.10	3	39.12	38.90	18	39,678	0.05%
2021/09/08	47.4	39.45	3	39.65	38.90	44.4	39,832	0.11%
2021/09/07	15.1	41.63	41.5	41.39	41.50	-26.4	39,490	-0.07%
2021/09/06	8	41.39	18.3	41.38	41.15	-10.3	39,553	-0.03%
2021/09/03	6	41.43	23.2	41.55	41.50	-17.2	40,526	-0.04%
2021/09/02	12	40.88	10	40.85	40.90	2	41,049	0.00%
2021/09/01	7	40.86	56	41.34	41.60	-49	40,931	-0.12%
2021/08/31	3	40.10	28	39.81	40.30	-25	40,833	-0.06%
2021/08/30	3	39.35	14	39.40	39.65	-11	40,864	-0.03%
2021/08/27	5	39.40	12.3	39.31	39.15	-7.3	41,024	-0.02%
2021/08/26	12	39.20	11	39.16	39.25	1	41,312	0.00%
2021/08/25	8	39.26	11	39.09	39.30	-3	41,836	-0.01%
2021/08/24	10	38.74	3	38.68	38.60	7	42,707	0.02%
2021/08/23	1	38.55	19	38.89	38.80	-18	42,987	-0.04%
2021/08/20	3	37.82	10	38.60	37.75	-7	44,079	-0.02%
2021/08/19	18.6	38.33	7	38.40	38.20	11.6	44,099	0.03%
2021/08/18	15	38.59	36	38.56	39.70	-21	44,230	-0.05%
2021/08/17	22	37.63	21	37.76	37.65	1	44,318	0.00%
2021/08/16	29	37.85	31	38.07	37.95	-2	44,285	0.00%
2021/08/13	113.3	39.03	24	39.61	38.20	89.3	44,036	0.20%	大買/
2021/08/12	29.8	40.75	12	40.69	40.80	17.8	42,986	0.04%
2021/08/11	41	41.67	15	41.64	41.55	26	42,969	0.06%
2021/08/10	11	42.79	8	42.82	42.70	3	43,053	0.01%
2021/08/09	15	43.35	42	43.34	43.10	-27	43,407	-0.06%
2021/08/06	235.2	45.98	124.3	46.70	44.00	110.9	43,616	0.25%	大買/大賣/鉅額交易
2021/08/05	16	44.98	119	44.92	45.45	-103	40,383	-0.26%	大賣/鉅額交易
2021/08/04	43	44.12	33	43.97	44.25	10	40,198	0.02%
2021/08/03	25	43.23	18	43.31	43.35	7	40,676	0.02%
2021/08/02	47	43.54	69.6	43.61	44.10	-22.6	40,681	-0.06%
2021/07/30	15.5	42.00	34	41.91	41.50	-18.5	40,310	-0.05%
2021/07/29	26	41.12	12	41.33	41.40	14	40,551	0.03%
2021/07/28	46	41.14	4	41.78	41.15	42	41,174	0.10%
2021/07/27	13.1	43.35	21	42.80	42.90	-7.9	41,439	-0.02%
2021/07/26	8	42.53	16	42.81	43.00	-8	42,023	-0.02%
2021/07/23	7	42.29	46	42.12	42.30	-39	42,419	-0.09%
2021/07/22	17	40.80	15	41.27	40.95	2	43,953	0.00%
2021/07/21	54.6	40.78	4	40.89	40.50	50.6	45,105	0.11%
2021/07/20	28.5	42.08	7	41.96	42.00	21.5	46,275	0.05%
2021/07/19	11.5	43.06	1	43.25	43.15	10.5	46,525	0.02%
2021/07/16	25	43.77	12	43.73	43.80	13	47,423	0.03%
2021/07/15	20.2	42.98	4	43.15	43.10	16.2	47,552	0.03%
2021/07/14	30	43.13	11	43.37	43.05	19	48,410	0.04%
2021/07/13	93	44.68	79	44.52	44.45	14	48,793	0.03%
2021/07/12	4	43.25	13	43.25	43.05	-9	49,439	-0.02%
2021/07/09	22.3	43.21	3	43.68	43.00	19.3	49,779	0.04%
2021/07/08	43	44.32	18	44.13	44.00	25	50,272	0.05%
2021/07/07	9	44.42	18	44.41	44.50	-9	51,024	-0.02%
2021/07/06	15	44.76	3.3	44.80	44.50	11.7	52,410	0.02%
2021/07/05	12	45.42	44.8	45.40	45.15	-32.8	54,915	-0.06%
2021/07/02	8	44.31	15	44.73	45.10	-7	55,324	-0.01%
2021/07/01	27.5	44.32	9	44.81	44.20	18.5	55,392	0.03%
2021/06/30	7.5	45.58	13.2	45.20	45.70	-5.7	55,611	-0.01%
2021/06/29	17	44.81	47	44.62	44.30	-30	56,739	-0.05%
2021/06/28	32	45.09	10	45.14	45.10	22	56,779	0.04%
2021/06/25	57	45.66	47	45.80	44.95	10	57,354	0.02%
2021/06/24	28	44.90	158	44.96	45.40	-130	57,065	-0.23%	大賣/鉅額交易
2021/06/23	60	42.21	16	42.63	42.85	44	55,585	0.08%
2021/06/22	43	42.80	4	43.14	42.30	39	55,168	0.07%
2021/06/21	52.2	43.81	40	43.94	43.55	12.2	55,248	0.02%
2021/06/18	43.2	45.26	107	45.28	45.10	-63.8	55,385	-0.12%	大賣/
2021/06/17	24	44.27	16.1	44.43	44.70	8	55,271	0.01%
2021/06/16	45.3	44.07	16.2	44.22	43.90	29.1	56,104	0.05%
2021/06/15	10	44.74	129	44.74	44.60	-119	56,186	-0.21%	大賣/鉅額交易
2021/06/11	178.1	44.51	91.2	44.85	44.20	86.9	56,129	0.15%	大買/
2021/06/09	26	42.61	8	42.87	42.35	18	55,309	0.03%
2021/06/08	18.1	43.48	15	43.70	43.05	3.1	56,596	0.01%
2021/06/07	3	42.53	55	42.75	43.25	-52	57,230	-0.09%
2021/06/04	152.1	42.84	9	42.87	42.65	143.1	57,756	0.25%	大買/鉅額交易
2021/06/03	28	43.08	16	43.52	43.25	12	58,115	0.02%
2021/06/02	40	43.47	19	43.39	43.25	21	58,503	0.04%
2021/06/01	21	43.31	43	43.74	43.00	-22	58,944	-0.04%
2021/05/31	14.2	42.40	14	42.51	42.20	0.2	59,371	0.00%
2021/05/28	130	42.11	123	42.59	42.50	7	59,838	0.01%	大買/大賣/
2021/05/27	27	40.36	9.2	40.25	40.70	17.9	60,141	0.03%
2021/05/26	40	40.88	3.5	41.69	40.80	36.5	61,548	0.06%
2021/05/25	19.3	40.42	32	40.75	40.35	-12.7	62,907	-0.02%
2021/05/24	6	38.79	18	38.72	39.05	-12	63,587	-0.02%
2021/05/21	22.1	38.51	8	38.56	38.80	14.1	64,491	0.02%
2021/05/20	9	37.64	12	37.94	37.60	-3	66,943	0.00%
2021/05/19	24	38.04	22	38.14	38.40	2	69,257	0.00%
2021/05/18	12	37.35	40.4	37.41	38.35	-28.4	72,444	-0.04%
2021/05/17	30.2	35.51	10	36.27	34.90	20.2	72,647	0.03%
2021/05/14	33	38.98	15	39.29	38.30	18	72,434	0.02%
2021/05/13	24	36.71	29	36.71	38.00	-5	71,917	-0.01%
2021/05/12	18.5	37.45	52	36.63	36.85	-33.5	71,474	-0.05%
2021/05/11	63.4	40.33	49	39.95	39.70	14.4	71,024	0.02%
2021/05/10	11	42.78	10	43.30	42.60	1	70,450	0.00%
2021/05/07	37	42.82	43	42.98	43.10	-6	70,402	-0.01%
2021/05/06	29	41.78	28	41.75	40.95	1	70,222	0.00%
2021/05/05	42.2	43.20	4	42.66	42.00	38.2	70,408	0.05%
2021/05/04	55	44.81	79.5	44.62	44.90	-24.5	70,821	-0.03%
2021/05/03	12	45.90	25	46.50	45.55	-13	71,211	-0.02%
2021/04/29	66.3	46.00	40.1	45.86	45.85	26.1	71,091	0.04%
2021/04/28	102	47.21	40	47.20	46.80	62	70,994	0.09%	大買/
2021/04/27	69	47.90	57	48.30	48.60	12	70,017	0.02%
2021/04/26	52.3	48.09	98.6	48.30	48.05	-46.3	68,834	-0.07%
2021/04/23	32	46.45	32	46.14	46.75	0	67,995	0.00%
2021/04/22	83	45.71	78.1	46.09	44.90	4.9	68,226	0.01%
2021/04/21	38	47.01	30	47.07	46.95	8	67,909	0.01%
2021/04/20	61	47.40	18.1	47.33	46.90	42.9	67,663	0.06%
2021/04/19	62	47.18	26.3	47.07	47.00	35.7	67,071	0.05%
2021/04/16	421	47.13	446.8	47.46	47.15	-25.8	66,517	-0.04%	大買/大賣/
2021/04/15	14	45.29	63.2	45.45	45.30	-49.2	65,270	-0.08%
2021/04/14	87	44.03	32	44.49	44.70	55	65,205	0.08%
2021/04/13	113	46.15	102	46.52	44.95	11	65,432	0.02%	大買/大賣/
2021/04/12	58	47.13	41	47.24	46.80	17	64,764	0.03%
2021/04/09	96	46.57	154	47.02	47.70	-58	64,268	-0.09%	大賣/
2021/04/08	120	45.83	83.3	45.79	45.85	36.8	62,705	0.06%	大買/
2021/04/07	37	45.30	25	45.50	45.35	12	63,184	0.02%
2021/04/06	38	45.64	22	45.75	45.45	16	64,349	0.02%
2021/04/01	32	45.54	78	45.40	45.30	-46	66,334	-0.07%
2021/03/31	34	44.52	34	44.60	44.35	0	65,173	0.00%
2021/03/30	14	44.67	18.1	44.69	44.65	-4.1	65,480	-0.01%
2021/03/29	19.4	44.58	46	44.59	45.05	-26.7	65,035	-0.04%
2021/03/26	7	43.84	17	43.41	44.05	-10	65,091	-0.02%
2021/03/25	48	42.99	15	43.17	42.95	33	65,327	0.05%
2021/03/24	15.1	43.42	33	44.03	43.45	-18	65,705	-0.03%
2021/03/23	44	44.68	31	44.70	43.95	13	65,672	0.02%
2021/03/22	33	44.42	17	44.22	44.60	16	65,490	0.02%
2021/03/19	63	44.64	67.1	44.85	44.75	-4.1	65,570	-0.01%
2021/03/18	40	44.34	15	44.23	44.35	25	64,958	0.04%
2021/03/17	6	43.58	15	43.58	43.90	-9	65,465	-0.01%
2021/03/16	16	44.04	133	43.80	43.60	-117	66,177	-0.18%	大賣/鉅額交易
2021/03/15	15	44.05	12	44.00	44.00	3	66,630	0.00%
2021/03/12	80	44.37	30.8	44.50	44.60	49.2	68,178	0.07%
2021/03/11	1	42.65	25	43.07	43.45	-24	69,275	-0.03%
2021/03/10	9	41.62	22	41.24	41.95	-13	71,263	-0.02%
2021/03/09	17.5	40.26	15	40.55	40.40	2.5	72,308	0.00%
2021/03/08	22	40.63	9	40.92	40.15	13	74,491	0.02%
2021/03/05	32	40.62	25	40.63	40.35	7	75,454	0.01%
2021/03/04	77.2	42.46	25.5	42.41	41.90	51.7	75,821	0.07%
2021/03/03	39.2	44.23	6	44.08	44.20	33.2	77,319	0.04%
2021/03/02	145	47.11	39.9	47.03	45.10	105.2	76,987	0.14%	大買/鉅額交易
2021/02/26	232	47.05	8.3	46.91	47.20	223.7	76,600	0.29%	大買/鉅額交易
2021/02/25	21	47.70	121.5	47.60	48.40	-100.5	76,552	-0.13%	大賣/
2021/02/24	44	46.46	30	47.06	45.65	14	77,344	0.02%
2021/02/23	41	46.37	32.3	46.54	46.55	8.7	77,782	0.01%
2021/02/22	124	47.81	25	47.97	47.20	99	77,757	0.13%	大買/
2021/02/19	53	45.35	57.9	46.21	46.35	-4.9	76,661	-0.01%
2021/02/18	40	43.70	124.4	44.60	45.80	-84.4	76,244	-0.11%	大賣/
2021/02/17	9.1	42.02	15	42.34	41.65	-6	73,577	-0.01%
2021/02/05	11	40.61	22.3	40.80	40.95	-11.3	72,917	-0.02%
2021/02/04	5	40.08	2	40.50	40.00	3	72,647	0.00%
2021/02/03	12	40.41	5	40.28	40.25	7	72,934	0.01%
2021/02/02	10.1	40.32	12	40.73	40.25	-2	72,971	0.00%
2021/02/01	9	39.43	15	39.41	40.45	-6	72,600	-0.01%
2021/01/29	26	40.18	26	40.17	39.30	0	72,459	0.00%
2021/01/28	20	39.97	1	40.30	39.60	19	72,176	0.03%
2021/01/27	20.3	41.03	14	41.31	40.70	6.3	71,689	0.01%
2021/01/26	40	42.72	54	42.62	42.00	-14	71,112	-0.02%
2021/01/25	56.3	41.75	96.2	41.82	42.75	-39.9	70,128	-0.06%
2021/01/22	21	40.42	14	40.49	40.80	7	69,258	0.01%
2021/01/21	38	39.76	27.3	39.77	39.60	10.7	69,020	0.02%
2021/01/20	10	38.96	62.3	39.33	38.30	-52.3	69,583	-0.08%
2021/01/19	30	38.61	22	38.56	38.50	8	73,830	0.01%
2021/01/18	46.2	38.17	22	38.06	38.20	24.2	75,706	0.03%
2021/01/15	43.3	40.40	20.4	40.17	39.95	22.9	76,474	0.03%
2021/01/14	13.3	40.62	33	40.79	40.40	-19.7	75,674	-0.03%
2021/01/13	15.5	39.94	25	39.96	39.75	-9.5	75,061	-0.01%
2021/01/12	41	39.76	31.5	39.96	39.30	9.5	74,972	0.01%
2021/01/11	25	39.77	42	39.68	39.90	-17	74,552	-0.02%
2021/01/08	21	40.59	26	40.75	40.25	-5	74,268	-0.01%
2021/01/07	7	39.55	72	39.11	39.55	-65	73,486	-0.09%
2021/01/06	40	39.61	61	39.72	39.20	-21	73,151	-0.03%
2021/01/05	17	40.87	21	40.57	40.50	-4	72,060	-0.01%
2021/01/04	72.3	41.00	43	40.96	40.90	29.3	71,860	0.04%
2020/12/31	15	42.96	64	42.82	42.30	-49	71,330	-0.07%
2020/12/30	70	42.59	82	42.81	42.35	-12	70,696	-0.02%
2020/12/29	87.8	42.58	25	42.40	41.85	62.8	69,714	0.09%
2020/12/28	84	43.11	108	43.10	43.80	-24	68,645	-0.03%	大賣/
2020/12/25	18.3	40.53	14	40.65	40.40	4.3	66,349	0.01%
2020/12/24	100.3	40.38	50	40.13	40.35	50.3	66,906	0.08%
2020/12/23	17	39.59	7	39.42	40.10	10	67,476	0.01%
2020/12/22	32.7	39.93	33	39.38	38.95	-0.3	67,404	0.00%
2020/12/21	30.4	40.58	13	40.63	40.55	17.4	66,788	0.03%
2020/12/18	25	41.42	13	41.20	40.75	12	66,422	0.02%
2020/12/17	8	40.93	18.1	40.88	41.20	-10.1	65,945	-0.02%
2020/12/16	19	40.88	16	40.76	40.50	3	65,676	0.00%
2020/12/15	43	40.45	17	40.49	40.05	26	65,428	0.04%
2020/12/14	9	41.48	49	41.45	41.45	-40	65,005	-0.06%
2020/12/11	26	41.58	44	41.40	41.75	-18	65,249	-0.03%
2020/12/10	29	41.60	47.1	41.73	41.75	-18.1	64,691	-0.03%
2020/12/09	28.5	42.85	36.1	42.72	43.00	-7.6	64,175	-0.01%
2020/12/08	95	42.27	108	42.28	42.05	-13	63,638	-0.02%	大賣/
2020/12/07	92.4	45.00	68.2	45.58	44.45	24.3	62,067	0.04%
2020/12/04	102	43.36	159	42.92	43.60	-57	60,156	-0.09%	大買/大賣/
2020/12/03	174	41.28	132	41.57	41.10	42	58,433	0.07%	大買/大賣/
2020/12/02	168	41.10	202.4	40.97	41.65	-34.4	59,256	-0.06%	大買/大賣/
2020/12/01	47	39.22	69.3	39.23	39.60	-22.3	56,892	-0.04%
2020/11/30	102	38.62	79	38.63	38.50	23	55,853	0.04%	大買/
2020/11/27	51	37.92	104.5	37.92	38.15	-53.5	54,684	-0.10%	大賣/
2020/11/26	27	36.16	52	36.37	36.40	-25	51,811	-0.05%
2020/11/25	109	36.60	98.4	36.11	36.15	10.6	51,279	0.02%	大買/
2020/11/24	35	36.62	103.4	36.21	35.90	-68.4	50,279	-0.14%	大賣/
2020/11/23	53	36.81	130	36.77	36.70	-77	48,879	-0.16%	大賣/
2020/11/20	124	35.31	174	35.34	35.25	-50	46,303	-0.11%	大買/大賣/
2020/11/19	13	34.35	35.3	34.35	34.50	-22.3	44,487	-0.05%
2020/11/18	73	34.03	75	34.07	33.95	-2	43,509	0.00%
2020/11/17	90	33.53	176.5	33.46	33.65	-86.5	42,108	-0.21%	大賣/
2020/11/16	11	32.03	19	32.12	32.25	-8	40,643	-0.02%
2020/11/13	86	31.21	5	31.05	31.35	81	40,303	0.20%
2020/11/12	23.8	31.19	5	31.19	31.15	18.8	40,198	0.05%
2020/11/11	12.8	31.11	9	31.21	31.05	3.8	40,055	0.01%
2020/11/10	16	31.58	58.5	31.69	31.50	-42.5	39,660	-0.11%
2020/11/09	32	31.96	32	31.87	31.95	0	39,458	0.00%
2020/11/06	2	32.20	7	31.85	31.70	-5	39,348	-0.01%
2020/11/05	34	31.68	24	31.84	31.95	10	39,328	0.03%
2020/11/04	30.1	31.91	11	32.02	32.00	19.1	39,222	0.05%
2020/11/03	24	31.84	6	31.89	31.80	18	39,279	0.05%
2020/11/02	59	31.64	9	31.93	31.40	50	39,348	0.13%
2020/10/30	37	32.81	41	32.41	32.00	-4	39,190	-0.01%
2020/10/29	9	33.00	51	32.90	33.05	-42	38,937	-0.11%
2020/10/28	97	33.45	105	33.46	33.30	-8	38,722	-0.02%	大賣/
2020/10/27	229.5	34.28	357	34.47	33.00	-127.5	38,640	-0.33%	大買/大賣/鉅額交易
2020/10/26	42	33.51	174	33.52	34.00	-132	35,868	-0.37%	大賣/鉅額交易
2020/10/23	50	32.45	111	32.73	32.90	-61	34,070	-0.18%	大賣/
2020/10/22	28	31.81	11	31.74	31.85	17	32,966	0.05%
2020/10/21	28	32.00	15	31.99	31.85	13	33,281	0.04%
2020/10/20	81	31.94	33	31.86	31.80	48	33,953	0.14%
2020/10/19	22	31.66	8	31.67	31.70	14	34,253	0.04%
2020/10/16	12	31.21	2	31.68	31.15	10	34,327	0.03%
2020/10/15	0	0.00	2	31.55	31.45	-2	34,569	-0.01%
2020/10/14	36	31.80	17	31.80	31.60	19	34,892	0.05%
2020/10/13	12.5	31.49	16	31.43	31.55	-3.5	34,958	-0.01%
2020/10/12	24	31.88	26	31.94	31.55	-2	35,007	-0.01%
2020/10/08	36	31.94	44	32.01	31.80	-8	34,822	-0.02%
2020/10/07	16	31.82	55	31.96	31.90	-39	34,546	-0.11%
2020/10/06	18.2	31.47	29	31.47	31.35	-10.8	34,492	-0.03%
2020/10/05	28	31.55	29	31.62	31.35	-1	34,831	0.00%
2020/09/30	46	31.99	10	31.95	31.95	36	35,064	0.10%
2020/09/29	34	31.81	48	31.82	32.00	-14	35,175	-0.04%
2020/09/28	37	31.11	39	31.48	31.95	-2	34,926	-0.01%
2020/09/25	40	29.22	10	29.09	29.05	30	34,177	0.09%
2020/09/24	20	30.02	6	29.97	29.90	14	34,140	0.04%
2020/09/23	42	31.19	40	31.01	30.90	2	34,335	0.01%
2020/09/22	11	31.31	2	31.40	31.20	9	34,392	0.03%
2020/09/21	2	31.80	2	32.00	31.75	0	34,371	0.00%
2020/09/18	34	32.36	8.1	32.49	32.45	25.9	34,378	0.08%
2020/09/17	2	32.30	14	32.25	32.45	-12	34,409	-0.03%
2020/09/16	22	32.65	75	32.77	32.40	-53	34,489	-0.15%
2020/09/15	6	32.33	10	32.27	32.35	-4	33,964	-0.01%
2020/09/14	6	32.42	29	32.36	32.20	-23	34,385	-0.07%
2020/09/11	12.8	32.34	64	32.31	31.80	-51.2	34,219	-0.15%
2020/09/10	13	32.26	37	32.21	32.15	-24	34,186	-0.07%
2020/09/09	140	31.98	44	32.06	32.60	96	34,508	0.28%	大買/
2020/09/08	69.1	32.39	99	32.16	32.00	-29.9	34,279	-0.09%
2020/09/07	128	32.75	325	32.68	32.65	-197	33,648	-0.59%	大買/大賣/鉅額交易
2020/09/04	22	29.95	30.6	30.57	30.75	-8.6	31,494	-0.03%
2020/09/03	26	30.02	16	30.64	30.15	10	31,311	0.03%
2020/09/02	21	29.33	9	29.61	29.30	12	31,207	0.04%
2020/09/01	4.5	29.85	0	0.00	30.05	4.5	31,672	0.01%
2020/08/31	2	30.45	12	30.40	30.20	-10	32,958	-0.03%
2020/08/28	22	30.15	13.8	30.24	30.15	8.2	33,318	0.02%
2020/08/27	1	29.70	1	30.00	30.00	0	33,562	0.00%
2020/08/26	5	29.44	8	29.46	29.45	-3	34,015	-0.01%
2020/08/25	3	29.48	18	29.45	29.45	-15	34,812	-0.04%
2020/08/24	12	29.39	11	29.32	29.25	1	35,675	0.00%
2020/08/21	12	28.82	4	28.78	29.00	8	36,610	0.02%
2020/08/20	37.3	27.74	55	27.76	28.25	-17.7	37,500	-0.05%
2020/08/19	66	29.64	43	29.78	29.50	23	37,348	0.06%
2020/08/18	40	30.48	3	30.60	30.45	37	37,282	0.10%
2020/08/17	12	30.32	15	30.34	30.40	-3	38,278	-0.01%
2020/08/14	10	30.20	11	30.16	30.30	-1	38,705	0.00%
2020/08/13	6	30.28	6	30.22	30.20	0	38,987	0.00%
2020/08/12	13	30.29	13	30.23	30.25	0	39,357	0.00%
2020/08/11	12	30.70	49	30.81	30.60	-37	39,888	-0.09%
2020/08/10	31	30.54	13	30.60	30.50	18	40,330	0.04%
2020/08/07	32.8	30.40	7	30.56	30.35	25.8	41,785	0.06%
2020/08/06	24	30.95	36	31.07	30.75	-12	42,475	-0.03%
2020/08/05	3	31.13	7	31.01	31.00	-4	42,841	-0.01%
2020/08/04	24	30.86	13	30.87	30.80	11	43,241	0.03%
2020/08/03	26	31.24	20	31.32	31.15	6	43,793	0.01%
2020/07/31	85	31.80	57	31.48	31.70	28	44,048	0.06%
2020/07/30	132	31.82	204	32.12	32.15	-72	43,928	-0.16%	大買/大賣/
2020/07/29	29	29.03	19	29.25	29.25	10	42,754	0.02%
2020/07/28	43	30.52	49	29.54	29.40	-6	43,732	-0.01%
2020/07/27	27	30.71	23.1	30.69	30.60	3.9	45,347	0.01%
2020/07/24	114	31.90	37	31.76	31.35	77	46,077	0.17%	大買/
2020/07/23	38	32.48	49	32.37	32.55	-11	46,223	-0.02%
2020/07/22	34	32.33	14	32.41	32.25	20	47,024	0.04%
2020/07/21	15	32.57	33	32.62	32.25	-18	48,908	-0.04%
2020/07/20	3	32.28	19	32.27	32.30	-16	49,676	-0.03%
2020/07/17	6.2	31.91	20	32.04	31.85	-13.8	50,457	-0.03%
2020/07/16	33.3	32.27	12	31.97	31.85	21.3	51,217	0.04%
2020/07/15	15	31.76	9	31.88	31.60	6	51,414	0.01%
2020/07/14	25	31.83	12	31.99	31.75	13	52,231	0.02%
2020/07/13	12	31.84	27	31.99	32.20	-15	52,783	-0.03%
2020/07/10	65	31.22	20	31.31	31.10	45	53,400	0.08%
2020/07/09	38	31.95	46	31.98	31.85	-8	53,658	-0.01%
2020/07/08	19	32.64	14	32.61	32.50	5	53,445	0.01%
2020/07/07	59	32.70	29	32.49	32.40	30	53,554	0.06%
2020/07/06	28.8	32.39	29.1	32.42	32.40	-0.3	54,271	0.00%
2020/07/03	47	32.22	21	32.31	32.05	26	55,985	0.05%
2020/07/02	27	32.09	64	32.16	32.40	-37	57,379	-0.06%
2020/07/01	9	31.68	5	31.53	31.45	4	57,593	0.01%
2020/06/30	11	31.09	5	31.28	31.00	6	57,641	0.01%
2020/06/29	34	30.95	4	30.98	30.90	30	57,858	0.05%
2020/06/24	11	31.57	5	31.58	31.55	6	58,160	0.01%
2020/06/23	11	31.72	5.4	31.68	31.65	5.6	58,936	0.01%
2020/06/22	7	32.16	7	32.31	32.05	0	59,723	0.00%
2020/06/19	19	32.59	40	32.71	32.40	-21	59,967	-0.04%
2020/06/18	4	32.10	59	32.05	32.10	-55	59,979	-0.09%
2020/06/17	14	32.04	19	32.11	32.05	-5	60,310	-0.01%
2020/06/16	13	32.49	40	32.24	32.30	-27	60,681	-0.04%
2020/06/15	23	31.29	16	31.43	31.10	7	61,224	0.01%
2020/06/12	32	30.84	18	30.94	31.10	14	61,659	0.02%
2020/06/11	81	32.00	35	32.20	31.65	46	62,285	0.07%
2020/06/10	24	32.15	13	32.10	32.10	11	62,757	0.02%
2020/06/09	33	32.10	8	32.22	32.05	25	63,678	0.04%
2020/06/08	167	33.02	93	33.10	32.85	74	64,206	0.12%	大買/
2020/06/05	113	32.90	132.2	33.11	33.25	-19.2	64,115	-0.03%	大買/大賣/
2020/06/04	25	32.05	14	32.16	31.95	11	63,643	0.02%
2020/06/03	65	31.92	3	32.02	32.10	62	64,341	0.10%
2020/06/02	20	31.81	17	31.83	31.70	3	64,512	0.00%
2020/06/01	88	31.98	44	31.76	31.90	44	64,869	0.07%
2020/05/29	73	32.13	35	32.17	32.10	38	64,876	0.06%
2020/05/28	107	33.29	53	33.52	32.90	54	64,827	0.08%	大買/
2020/05/27	70	33.55	75	33.63	33.85	-5	65,089	-0.01%
2020/05/26	60	33.05	43	33.06	32.90	17	65,701	0.03%
2020/05/25	40	33.23	120	33.05	33.20	-80	65,874	-0.12%	大賣/
2020/05/22	163	33.99	76	33.95	33.70	87	66,022	0.13%	大買/
2020/05/21	27	33.32	41	33.30	33.40	-14	65,581	-0.02%
2020/05/20	91	32.99	16	33.05	32.85	75	65,780	0.11%
2020/05/19	57	33.05	67	33.25	32.80	-10	66,805	-0.01%
2020/05/18	93	32.55	78	32.98	32.50	15	69,762	0.02%
2020/05/15	94	32.63	30.3	32.98	32.50	63.7	69,545	0.09%
2020/05/14	145	33.36	34.1	33.13	32.65	110.9	69,298	0.16%	大買/鉅額交易
2020/05/13	104	34.43	211.1	34.45	34.55	-107.1	68,299	-0.16%	大買/大賣/鉅額交易
2020/05/12	29	35.34	617	35.92	35.20	-588	68,018	-0.86%	大賣/鉅額交易
2020/05/11	26	35.96	26	36.00	35.90	0	67,642	0.00%
2020/05/08	173.3	36.18	65	36.06	35.95	108.3	67,447	0.16%	大買/鉅額交易
2020/05/07	21	35.96	42	35.85	35.95	-21	67,800	-0.03%
2020/05/06	109.2	36.03	95	36.02	35.70	14.2	68,058	0.02%	大買/
2020/05/05	80	36.63	62.4	36.74	36.45	17.6	68,000	0.03%
2020/05/04	109	36.35	76	36.46	36.40	33	68,588	0.05%	大買/
2020/04/30	75	36.36	197	36.44	36.10	-122	67,985	-0.18%	大賣/鉅額交易
2020/04/29	32	34.82	61	34.68	35.15	-29	66,613	-0.04%
2020/04/28	89	34.44	61	34.55	34.50	28	66,478	0.04%
2020/04/27	63	35.03	46	35.06	35.10	17	66,713	0.03%
2020/04/24	64	33.89	110	33.68	34.15	-46	65,733	-0.07%	大賣/
2020/04/23	65	32.83	198	33.14	32.70	-133	64,443	-0.21%	大賣/鉅額交易
2020/04/22	91	31.86	48.1	31.94	32.45	42.9	64,363	0.07%
2020/04/21	147	31.62	40	31.60	31.15	107	63,642	0.17%	大買/鉅額交易
2020/04/20	18	31.35	16.6	31.47	31.60	1.4	63,569	0.00%
2020/04/17	57	31.91	84	31.87	31.30	-27	63,578	-0.04%
2020/04/16	88	31.61	72	31.66	31.75	16	63,041	0.03%
2020/04/15	47	31.64	43	31.59	31.50	4	63,271	0.01%
2020/04/14	48.1	31.48	49	31.38	31.25	-0.9	63,320	0.00%
2020/04/13	48	31.04	27	31.20	30.75	21	64,148	0.03%
2020/04/10	86	31.29	66	31.26	31.25	20	65,573	0.03%
2020/04/09	132	31.65	47	31.80	31.20	85	66,136	0.13%	大買/
2020/04/08	138	31.17	34	30.94	31.40	104	65,809	0.16%	大買/鉅額交易
2020/04/07	51	28.78	138	28.83	29.45	-87	63,892	-0.14%	大賣/
2020/04/06	18	26.28	28	26.37	26.80	-10	62,655	-0.02%
2020/04/01	25	25.58	12	25.57	25.90	13	63,133	0.02%
2020/03/31	29	25.77	12	25.62	25.50	17	63,144	0.03%
2020/03/30	14	25.11	11	25.42	25.60	3	62,975	0.00%
2020/03/27	44	26.47	74	27.07	25.90	-30	62,667	-0.05%
2020/03/26	37.1	26.33	10	26.32	26.45	27.1	62,084	0.04%
2020/03/25	6	26.28	13	26.55	26.60	-7	61,550	-0.01%
2020/03/24	9.3	23.99	81	24.39	24.20	-71.7	62,457	-0.11%
2020/03/23	28	22.81	4	22.63	22.40	24	62,222	0.04%
2020/03/20	7	23.69	61	23.85	24.25	-54	62,154	-0.09%
2020/03/19	90	22.35	75	22.29	22.05	15	62,244	0.02%
2020/03/18	81	25.61	89	25.60	24.50	-8	62,371	-0.01%
2020/03/17	61	26.08	28.8	26.14	25.35	32.2	62,817	0.05%
2020/03/16	136	29.11	91	28.22	27.20	45	64,492	0.07%	大買/
2020/03/13	55	28.12	60.9	28.48	29.10	-5.9	64,698	-0.01%
2020/03/12	299	30.98	42	31.60	30.65	257	64,362	0.40%	大買/鉅額交易
2020/03/11	39	34.10	7	34.60	33.40	32	64,110	0.05%
2020/03/10	56	33.89	66	33.88	34.80	-10	64,475	-0.02%
2020/03/09	70	34.35	50	34.30	33.50	20	64,768	0.03%
2020/03/06	121	34.48	64	34.58	34.95	57	66,141	0.09%	大買/
2020/03/05	19	34.56	74	34.67	35.00	-55	66,258	-0.08%
2020/03/04	27	33.08	44	33.33	33.50	-17	66,036	-0.03%
2020/03/03	115	33.19	45	33.37	32.85	70	66,036	0.11%	大買/
2020/03/02	84	31.58	94	31.37	31.70	-10	66,072	-0.02%
2020/02/27	141	33.88	73	33.33	33.00	68	65,252	0.10%	大買/
2020/02/26	36	35.19	23	35.32	34.85	13	63,857	0.02%
2020/02/25	39	35.62	44	35.78	35.60	-5	63,734	-0.01%
2020/02/24	32	36.11	38	36.22	36.00	-6	63,810	-0.01%
2020/02/21	32	35.90	16	35.94	35.80	16	64,274	0.02%
2020/02/20	54	35.88	42	36.04	35.60	12	65,161	0.02%
2020/02/19	445	35.69	87	35.42	35.35	358	65,404	0.55%	大買/鉅額交易
2020/02/18	22	38.25	58.2	38.14	38.15	-36.2	62,152	-0.06%
2020/02/17	52	38.57	26	38.53	38.70	26	61,849	0.04%
2020/02/14	130	38.62	3	38.40	38.45	127	61,620	0.21%	大買/鉅額交易
2020/02/13	75	39.50	54	39.24	38.85	21	61,295	0.03%
2020/02/12	15	38.97	12	39.11	38.90	3	61,046	0.00%
2020/02/11	12	38.80	8	38.78	38.85	4	62,121	0.01%
2020/02/10	39	38.61	60	38.70	38.20	-21	61,970	-0.03%
2020/02/07	56	39.76	38	39.92	39.45	18	60,869	0.03%
2020/02/06	95	40.44	72	40.55	40.90	23	60,301	0.04%
2020/02/05	147	40.10	167	40.10	40.25	-20	59,857	-0.03%	大買/大賣/
2020/02/04	50	38.77	52	38.72	38.45	-2	59,205	0.00%
2020/02/03	196	36.94	178	37.74	38.20	18	58,631	0.03%	大買/大賣/
2020/01/31	78	37.84	135	37.59	38.00	-57	57,951	-0.10%	大賣/
2020/01/30	91	37.42	75	36.63	36.50	16	57,439	0.03%
2020/01/20	20	39.58	8.1	39.64	39.70	11.9	57,333	0.02%
2020/01/17	116	39.38	127.1	39.46	39.30	-11.1	59,145	-0.02%	大買/大賣/
2020/01/16	24	39.57	174	39.43	39.95	-150	58,830	-0.25%	大賣/鉅額交易
2020/01/15	27	39.04	26	39.25	38.75	1	58,594	0.00%
2020/01/14	235	39.03	174.2	39.25	39.25	60.8	58,685	0.10%	大買/大賣/
2020/01/13	18	38.54	42	38.62	38.80	-24	58,380	-0.04%
2020/01/10	25	38.16	28	38.09	37.95	-3	59,556	-0.01%
2020/01/09	111.1	38.58	278	38.91	38.35	-167	59,742	-0.28%	大買/大賣/鉅額交易
2020/01/08	39	37.80	51	37.94	38.50	-12	59,357	-0.02%
2020/01/07	252	38.06	103	38.08	37.60	149	59,345	0.25%	大買/大賣/鉅額交易
2020/01/06	288	38.73	189.5	38.93	38.95	98.5	58,717	0.17%	大買/大賣/
2020/01/03	93	37.84	112.5	37.96	38.00	-19.5	57,859	-0.03%	大賣/
2020/01/02	49	38.05	61	38.21	38.00	-12	58,429	-0.02%
2019/12/31	22	37.16	38	37.00	37.20	-16	58,268	-0.03%
2019/12/30	81	37.68	62	37.42	37.40	19	58,920	0.03%
2019/12/27	64	37.80	173.2	37.77	38.05	-109.2	59,089	-0.18%	大賣/鉅額交易
2019/12/26	2	37.05	6	37.26	36.80	-4	59,069	-0.01%
2019/12/25	19	36.87	3	36.93	37.10	16	59,348	0.03%
2019/12/24	164	36.77	42.4	36.59	36.60	121.6	60,485	0.20%	大買/鉅額交易
2019/12/23	96	37.01	27	36.87	36.60	69	61,041	0.11%
2019/12/20	16	37.15	24	37.17	37.25	-8	61,544	-0.01%
2019/12/19	73	37.46	35	37.52	37.05	38	62,402	0.06%
2019/12/18	31	36.81	28	36.89	36.75	3	62,212	0.00%
2019/12/17	21	37.48	18	37.53	37.15	3	64,192	0.00%
2019/12/16	49	37.49	35	37.22	37.20	14	65,059	0.02%
2019/12/13	64	37.03	50	37.21	36.60	14	65,704	0.02%
2019/12/12	104	38.55	78	38.52	38.00	26	65,934	0.04%	大買/
2019/12/11	86	37.43	189	37.59	38.70	-103	65,149	-0.16%	大賣/鉅額交易
2019/12/10	32	35.96	73	35.98	35.85	-41	63,094	-0.06%
2019/12/09	57	34.89	57.1	35.03	35.20	-0.1	62,398	0.00%
2019/12/06	63	35.58	37	35.53	35.55	26	62,138	0.04%
2019/12/05	93	35.56	60	35.29	35.00	33	62,481	0.05%
2019/12/04	144	35.54	123	35.43	35.50	21	62,457	0.03%	大買/大賣/
2019/12/03	58	34.51	159	34.83	35.75	-101	62,706	-0.16%	大賣/鉅額交易
2019/12/02	2	33.43	15	33.35	33.70	-13	60,919	-0.02%
2019/11/29	11	33.17	16	33.53	33.05	-5	61,730	-0.01%
2019/11/28	47	33.52	96	33.48	33.55	-49	63,079	-0.08%
2019/11/27	20	33.50	40.1	33.36	33.00	-20.1	62,682	-0.03%
2019/11/26	15	32.83	53	32.82	32.95	-38	61,944	-0.06%
2019/11/25	27	32.42	10	32.51	32.45	17	61,690	0.03%
2019/11/22	25	32.88	70	32.79	32.55	-45	61,770	-0.07%
2019/11/21	30	32.63	36.2	32.72	32.90	-6.2	61,808	-0.01%
2019/11/20	38	32.61	81	32.54	32.70	-43	61,411	-0.07%
2019/11/19	68	32.34	39	32.42	32.20	29	60,718	0.05%
2019/11/18	50	31.11	321	31.59	31.85	-271	59,445	-0.46%	大賣/鉅額交易
2019/11/15	22	29.60	10	29.51	29.40	12	58,547	0.02%
2019/11/14	9	29.14	2	29.15	29.05	7	58,949	0.01%
2019/11/13	6	29.86	5	29.92	29.65	1	59,355	0.00%
2019/11/12	208	29.57	52	29.50	29.80	156	59,888	0.26%	大買/鉅額交易
2019/11/11	23	28.96	10	28.97	28.75	13	60,916	0.02%
2019/11/08	100	29.62	67	29.57	29.60	33	61,052	0.05%
2019/11/07	13	31.17	5	31.05	31.05	8	60,306	0.01%
2019/11/06	7	31.59	10	31.66	31.40	-3	60,827	0.00%
2019/11/05	9	31.86	34	31.93	31.70	-25	61,203	-0.04%
2019/11/04	31	31.72	26	32.03	31.55	5	61,818	0.01%
2019/11/01	68	32.04	45.9	31.92	32.00	22.1	62,293	0.04%
2019/10/31	6.5	31.21	38	31.09	31.10	-31.5	63,066	-0.05%
2019/10/30	8	31.18	6.5	31.23	31.15	1.5	63,568	0.00%
2019/10/29	24	31.16	39	31.25	31.00	-15	64,771	-0.02%
2019/10/28	91	31.08	42	31.15	31.00	49	66,187	0.07%
2019/10/25	147	32.40	57	32.31	31.65	90	65,896	0.14%	大買/
2019/10/24	1	33.10	80	33.08	32.95	-79	65,947	-0.12%
2019/10/23	10	33.14	61	33.05	33.05	-51	67,426	-0.08%
2019/10/22	33.1	32.80	58	32.80	32.90	-24.9	67,977	-0.04%
2019/10/21	44	32.73	14	32.79	32.55	30	69,345	0.04%
2019/10/18	72	33.06	240	32.92	32.80	-168	69,974	-0.24%	大賣/鉅額交易
2019/10/17	13	32.07	41	32.37	32.70	-28	69,633	-0.04%
2019/10/16	61	31.95	19	31.98	31.80	42	70,487	0.06%
2019/10/15	63	32.09	39	32.25	31.65	24	71,225	0.03%
2019/10/14	63	32.52	50	32.56	32.60	13	73,245	0.02%
2019/10/09	91	32.02	106	32.03	31.90	-15	75,672	-0.02%	大賣/
2019/10/08	142	32.96	28.1	33.03	32.65	113.9	77,833	0.15%	大買/鉅額交易
2019/10/07	73	33.15	41	33.35	33.10	32	77,859	0.04%
2019/10/04	42	32.79	34	32.78	32.65	8	77,850	0.01%
2019/10/03	140	32.19	31	32.22	32.20	109	78,041	0.14%	大買/鉅額交易
2019/10/02	19	32.03	58.5	32.04	32.40	-39.5	77,721	-0.05%
2019/10/01	54	31.44	12	31.50	31.20	42	77,391	0.05%
2019/09/27	48	31.77	38	31.81	31.50	10	77,112	0.01%
2019/09/26	52	31.40	35	31.64	31.50	17	76,092	0.02%
2019/09/25	53	31.66	27	31.79	31.60	26	75,591	0.03%
2019/09/24	81	32.81	72.9	32.94	32.30	8.1	75,466	0.01%
2019/09/23	42	33.57	35	33.75	33.55	7	74,676	0.01%
2019/09/20	75	33.33	201.1	33.13	33.80	-126.1	74,247	-0.17%	大賣/鉅額交易
2019/09/19	118	32.12	51.4	32.07	32.10	66.6	72,319	0.09%	大買/
2019/09/18	63	32.05	94	32.05	31.40	-31	71,344	-0.04%
2019/09/17	33	31.50	439	31.49	31.40	-406	70,675	-0.57%	大賣/鉅額交易
2019/09/16	46	30.17	43	30.06	30.30	3	69,882	0.00%
2019/09/12	24	30.45	37.1	30.56	30.25	-13.1	69,581	-0.02%
2019/09/11	22	30.29	35	30.23	30.00	-13	69,451	-0.02%
2019/09/10	49	30.25	29	30.10	30.20	20	69,060	0.03%
2019/09/09	41	31.00	58	31.04	30.60	-17	68,469	-0.02%
2019/09/06	30	30.27	70	30.06	30.10	-40	67,245	-0.06%
2019/09/05	71	29.92	54	29.92	29.55	17	66,438	0.03%
2019/09/04	36	29.38	46.1	29.49	29.55	-10.1	65,133	-0.02%
2019/09/03	73	29.38	50	29.53	29.05	23	64,712	0.04%
2019/09/02	85	28.66	99.4	29.36	30.25	-14.4	63,475	-0.02%
2019/08/30	5	27.65	38	27.61	27.55	-33	61,613	-0.05%
2019/08/29	25	27.09	7	27.14	27.05	18	61,696	0.03%
2019/08/28	2	27.15	0	0.00	27.30	2	62,254	0.00%
2019/08/27	9	27.22	24	27.18	27.15	-15	62,110	-0.02%
2019/08/26	175	26.66	26	26.56	26.45	149	62,437	0.24%	大買/鉅額交易
2019/08/23	205	27.47	33	27.33	27.55	172	62,042	0.28%	大買/鉅額交易
2019/08/22	25	27.10	25	27.16	26.90	0	61,874	0.00%
2019/08/21	15	27.48	21	27.54	27.40	-6	61,521	-0.01%
2019/08/20	38	28.22	18	28.35	27.60	20	61,670	0.03%
2019/08/19	11	28.01	42	28.12	28.30	-31	61,328	-0.05%
2019/08/16	26	27.41	60	27.44	27.35	-34	61,440	-0.06%
2019/08/15	73	27.58	31	27.70	27.55	42	61,287	0.07%
2019/08/14	88	27.95	113	27.95	28.35	-25	61,655	-0.04%	大賣/
2019/08/13	25	26.32	39	26.43	26.25	-14	60,780	-0.02%
2019/08/12	37	27.12	27	27.42	26.55	10	61,309	0.02%
2019/08/08	70	28.48	35	28.52	28.30	35	60,923	0.06%
2019/08/07	55	29.31	21	29.41	28.70	34	60,393	0.06%
2019/08/06	44	28.23	34	28.67	28.95	10	60,114	0.02%
2019/08/05	69	29.13	132	29.40	28.75	-63	59,599	-0.11%	大賣/
2019/08/02	207	29.18	87	29.20	28.70	120	58,991	0.20%	大買/鉅額交易
2019/08/01	41	31.12	23	31.18	30.95	18	57,505	0.03%
2019/07/31	31	30.87	45	30.84	31.55	-14	56,951	-0.02%
2019/07/30	84	31.13	68	31.24	30.95	16	55,739	0.03%
2019/07/29	49	32.04	40	32.03	31.90	9	54,438	0.02%
2019/07/26	246	32.29	225	31.99	32.20	21	54,147	0.04%	大買/大賣/
2019/07/25	64.8	31.75	110	31.69	32.40	-45.2	52,259	-0.09%	大賣/
2019/07/24	100	30.88	69.3	30.82	30.55	30.7	50,820	0.06%
2019/07/23	87	31.08	112	31.13	31.50	-25	50,415	-0.05%	大賣/
2019/07/22	34	29.68	88.2	29.73	30.25	-54.2	50,042	-0.11%
2019/07/19	64	29.21	60	29.23	29.10	4	50,539	0.01%
2019/07/18	50	29.02	469	29.01	29.00	-419	50,683	-0.83%	大賣/鉅額交易
2019/07/17	75	28.40	120	28.47	28.45	-45	50,648	-0.09%	大賣/
2019/07/16	148	28.94	128	28.88	28.85	20	52,163	0.04%	大買/大賣/
2019/07/15	257	28.31	346	27.94	28.95	-89	52,140	-0.17%	大買/大賣/
2019/07/12	70	26.62	207	26.64	26.60	-137	49,433	-0.28%	大賣/鉅額交易
2019/07/11	39	25.22	103.2	25.38	25.50	-64.2	46,940	-0.14%	大賣/
2019/07/10	15	24.54	50.5	24.59	24.80	-35.5	45,394	-0.08%
2019/07/09	69	24.40	98	24.79	24.10	-29	44,530	-0.07%
2019/07/08	26	24.14	13	24.21	24.20	13	43,588	0.03%
2019/07/05	57	23.95	11	23.92	24.00	46	43,553	0.11%
2019/07/04	9	23.63	37	23.63	23.70	-28	42,885	-0.07%
2019/07/03	103	23.45	27	23.33	23.30	76	43,036	0.18%	大買/
2019/07/02	22	23.63	45	23.56	23.55	-23	43,269	-0.05%
2019/07/01	313	23.83	12	23.92	23.70	301	43,263	0.70%	大買/鉅額交易
2019/06/28	24	23.01	227	23.23	23.15	-203	43,069	-0.47%	大賣/鉅額交易
2019/06/27	14	23.19	40.2	23.14	23.10	-26.2	42,759	-0.06%
2019/06/26	10	22.64	20	22.62	22.70	-10	42,055	-0.02%
2019/06/25	47	22.25	14	22.63	22.15	33	41,513	0.08%
2019/06/24	46	22.61	48	22.63	22.55	-2	41,042	0.00%
2019/06/21	25	22.57	28	22.46	22.10	-3	40,195	-0.01%
2019/06/20	62	22.45	14	22.33	22.30	48	39,511	0.12%
2019/06/19	31	22.20	51	22.24	22.30	-20	39,676	-0.05%
2019/06/18	3	21.45	12	21.40	21.55	-9	39,343	-0.02%
2019/06/17	22	21.36	0	0.00	21.20	22	39,331	0.06%
2019/06/14	10	21.44	4	21.38	21.35	6	39,611	0.02%
2019/06/13	7	21.56	17	21.62	21.40	-10	39,728	-0.03%
2019/06/12	2	21.90	21	21.95	21.85	-19	39,799	-0.05%
2019/06/11	8	22.24	21	22.14	22.15	-13	40,559	-0.03%
2019/06/10	16	21.86	8	21.83	21.90	8	41,024	0.02%
2019/06/06	3	21.83	7	21.74	21.75	-4	41,059	-0.01%
2019/06/05	14	21.84	14	21.78	21.65	0	41,050	0.00%
2019/06/04	27	21.34	19	21.58	21.20	8	41,369	0.02%
2019/06/03	11	20.70	24	20.76	20.85	-13	41,144	-0.03%
2019/05/31	38	21.03	18	21.06	21.10	20	41,735	0.05%
2019/05/30	17	20.51	12	20.56	20.85	5	41,447	0.01%
2019/05/29	21	19.93	9	20.02	20.25	12	41,677	0.03%
2019/05/28	1	20.15	13	20.18	20.20	-12	42,219	-0.03%
2019/05/27	20	20.14	11	20.29	20.00	9	43,397	0.02%
2019/05/24	7	20.68	1	20.75	20.50	6	45,594	0.01%
2019/05/23	10	20.64	18	20.75	20.90	-8	48,953	-0.02%
2019/05/22	11	21.08	20	21.30	21.20	-9	49,092	-0.02%
2019/05/21	78	21.03	15	21.03	20.90	63	49,090	0.13%
2019/05/20	31	22.34	16	22.38	22.10	15	48,432	0.03%
2019/05/17	58	22.47	19	22.57	22.25	39	48,225	0.08%
2019/05/16	9	22.16	5	22.30	22.15	4	47,327	0.01%
2019/05/15	18	22.59	20	22.59	22.60	-2	47,420	0.00%
2019/05/14	18	21.92	19	21.96	22.20	-1	47,998	0.00%
2019/05/13	16	22.45	12	22.45	22.45	4	47,907	0.01%
2019/05/10	233	22.67	30	22.45	22.35	203	47,609	0.43%	大買/鉅額交易
2019/05/09	44	22.36	59	22.94	22.25	-15	47,413	-0.03%
2019/05/08	11	22.82	16	22.73	22.90	-5	47,104	-0.01%
2019/05/07	14	23.40	14	23.46	23.25	0	47,102	0.00%
2019/05/06	23	23.18	44	23.30	23.15	-21	47,845	-0.04%
2019/05/03	12	24.01	32	24.07	24.00	-20	47,506	-0.04%
2019/05/02	16	23.85	13	23.86	23.70	3	47,103	0.01%
2019/04/30	50	23.84	22	23.84	23.95	28	46,877	0.06%
2019/04/29	32	23.44	48	23.25	23.15	-16	46,481	-0.03%
2019/04/26	52.5	24.36	70	24.40	24.20	-17.5	45,690	-0.04%
2019/04/25	60	24.43	56	24.67	25.10	4	44,624	0.01%
2019/04/24	39	24.15	46	24.27	24.00	-7	44,096	-0.02%
2019/04/23	73	23.75	48.2	23.74	23.75	24.8	42,903	0.06%
2019/04/22	148	24.38	78	24.40	24.60	70	41,530	0.17%	大買/
2019/04/19	17	23.15	165	23.31	23.45	-148	38,845	-0.38%	大賣/鉅額交易
2019/04/18	33	21.80	97	21.81	21.35	-64	35,969	-0.18%
2019/04/17	43	21.82	238	21.87	21.85	-195	35,528	-0.55%	大賣/鉅額交易
2019/04/16	4	21.25	7	21.16	21.25	-3	35,059	-0.01%
2019/04/15	5.1	21.00	3	21.10	21.00	2.1	35,153	0.01%
2019/04/12	225.1	21.28	16	21.08	21.00	209.1	35,464	0.59%	大買/鉅額交易
2019/04/11	53	21.72	210	21.70	21.55	-157	35,541	-0.44%	大賣/鉅額交易
2019/04/10	3	21.28	5.3	21.26	21.50	-2.3	35,689	-0.01%
2019/04/09	134	21.64	51	21.55	21.40	83	35,769	0.23%	大買/
2019/04/08	130	21.95	211	21.96	21.90	-81	35,852	-0.23%	大買/大賣/
2019/04/03	207	21.70	210	21.80	21.70	-3	36,030	-0.01%	大買/大賣/
2019/04/02	28	21.53	33	21.53	21.70	-5	36,287	-0.01%
2019/04/01	5	21.18	5	21.33	21.25	0	36,191	0.00%
2019/03/29	5.3	20.81	1	20.85	20.90	4.3	36,057	0.01%
2019/03/28	1	20.90	0	0.00	20.75	1	36,754	0.00%
2019/03/27	0	0.00	1	20.80	20.90	-1	37,278	0.00%
2019/03/26	0	0.00	20	20.95	20.85	-20	37,632	-0.05%
2019/03/25	16.1	20.88	41	20.85	20.80	-25	37,775	-0.07%
2019/03/22	42	21.58	45	21.90	21.35	-3	37,864	-0.01%
2019/03/21	20	21.60	9	21.56	21.50	11	37,946	0.03%
2019/03/20	60.1	21.35	21	21.38	21.40	39.1	37,859	0.10%
2019/03/19	119	21.40	97	21.42	21.40	22	38,084	0.06%	大買/
2019/03/18	6	21.10	6	21.09	21.10	0	38,043	0.00%
2019/03/15	15	20.93	23	20.96	20.95	-8	38,346	-0.02%
2019/03/14	127	20.92	79	20.88	20.70	48	38,578	0.12%	大買/
2019/03/13	38	21.38	52	21.36	21.05	-14	39,107	-0.04%
2019/03/12	164	22.04	80	22.10	21.80	84	39,186	0.21%	大買/
2019/03/11	29	21.77	5	21.87	21.95	24	39,929	0.06%
2019/03/08	47	21.64	16	21.73	21.60	31	41,266	0.08%
2019/03/07	71	23.07	11	23.04	22.70	60	43,713	0.14%
2019/03/06	36	22.93	26	23.01	23.10	10	44,668	0.02%
2019/03/05	21	22.84	8.1	22.94	22.75	12.9	44,625	0.03%
2019/03/04	20	23.12	16	23.24	23.15	4	44,657	0.01%
2019/02/27	46	23.13	29.2	23.04	23.35	16.8	44,501	0.04%
2019/02/26	86	23.19	47	23.34	23.10	39	43,953	0.09%
2019/02/25	143.7	23.71	199.9	23.70	23.70	-56.2	43,499	-0.13%	大買/大賣/
2019/02/22	163	22.23	160	22.45	22.60	3	41,324	0.01%	大買/大賣/
2019/02/21	9	20.16	7	20.21	20.55	2	37,767	0.01%
2019/02/20	26	20.00	19	19.99	19.90	7	37,314	0.02%
2019/02/19	20	20.08	25	20.11	20.25	-5	37,466	-0.01%
2019/02/18	8	19.88	13	19.81	19.85	-5	37,465	-0.01%
2019/02/15	11	19.87	18	19.98	19.65	-7	38,237	-0.02%
2019/02/14	7	20.14	3	20.05	20.00	4	38,622	0.01%
2019/02/13	29	19.90	24	19.99	20.25	5	38,602	0.01%
2019/02/11	4	19.25	5	19.52	19.20	-1	38,898	0.00%
2019/01/30	50	19.55	20	19.53	19.40	30	39,187	0.08%
2019/01/29	12	19.64	4	19.80	19.60	8	39,712	0.02%
2019/01/28	5	19.89	4	20.00	19.90	1	41,354	0.00%
2019/01/25	29	20.02	40	20.00	19.85	-11	42,219	-0.03%
2019/01/24	6	19.30	9	19.37	19.30	-3	42,035	-0.01%
2019/01/23	9	19.03	10.3	19.08	19.20	-1.3	42,787	0.00%
2019/01/22	19	18.98	2	19.30	18.90	17	43,567	0.04%
2019/01/21	12	19.22	15	19.27	19.25	-3	44,721	-0.01%
2019/01/18	6	19.13	2	19.38	19.20	4	45,690	0.01%
2019/01/17	20	19.00	18	19.17	19.00	2	46,512	0.00%
2019/01/16	37	19.15	144	19.38	18.95	-107	46,496	-0.23%	大賣/鉅額交易
2019/01/15	2	18.48	5	18.58	18.60	-3	45,609	-0.01%
2019/01/14	20	18.42	0	0.00	18.35	20	45,996	0.04%
2019/01/11	10	18.33	1	18.55	18.25	9	46,665	0.02%
2019/01/10	0	0.00	6	18.30	18.25	-6	46,837	-0.01%
2019/01/09	17	18.37	15	18.33	18.20	2	47,334	0.00%
2019/01/08	11	17.88	18	17.73	18.15	-7	47,945	-0.01%
2019/01/07	2	17.95	8	18.01	17.95	-6	48,732	-0.01%
2019/01/04	41	17.13	27	17.18	17.50	14	49,906	0.03%
2019/01/03	111	17.63	24	17.62	17.45	87	50,536	0.17%	大買/
2019/01/02	32	17.89	23	17.92	17.75	9	51,347	0.02%
2018/12/28	24	18.45	21.1	18.56	18.35	2.9	51,371	0.01%
2018/12/27	17	19.09	11	19.09	18.65	6	52,271	0.01%
2018/12/26	40	19.19	34.1	19.15	18.45	5.9	52,991	0.01%
2018/12/25	19	18.48	16	18.81	19.30	3	52,536	0.01%
2018/12/24	26	18.51	42	18.53	18.90	-16	52,593	-0.03%
2018/12/22	11	18.07	6	17.97	18.10	5	52,313	0.01%
2018/12/21	14	17.96	27	17.51	17.90	-13	52,365	-0.02%
2018/12/20	18.5	17.33	16	17.49	17.15	2.5	51,847	0.00%
2018/12/19	15	18.13	15	18.34	18.05	0	51,527	0.00%
2018/12/18	19	18.50	42	18.44	18.55	-23	51,727	-0.04%
2018/12/17	23	18.79	14	18.89	18.75	9	52,928	0.02%
2018/12/14	41	19.08	22	19.09	19.05	19	52,849	0.04%
2018/12/13	37	19.58	23	19.58	19.55	14	52,666	0.03%
2018/12/12	24	19.53	26.1	19.53	19.55	-2.1	52,807	0.00%
2018/12/11	15	19.33	15	19.60	19.25	0	52,680	0.00%
2018/12/10	35	19.13	25	19.13	19.35	10	52,750	0.02%
2018/12/07	34	19.42	31	19.43	19.45	3	52,617	0.01%
2018/12/06	119	19.62	49	19.56	19.10	70	52,595	0.13%	大買/
2018/12/05	47	21.05	36	21.16	21.05	11	51,638	0.02%
2018/12/04	75	22.31	34	22.43	22.20	41	51,565	0.08%
2018/12/03	243	22.47	300.5	22.43	22.55	-57.5	51,430	-0.11%	大買/大賣/
2018/11/30	32	20.74	29	20.77	20.50	3	50,282	0.01%
2018/11/29	53	21.28	100	21.00	20.70	-47	47,072	-0.10%
2018/11/28	19	19.94	148	19.81	20.15	-129	45,623	-0.28%	大賣/鉅額交易
2018/11/27	16	19.31	11	19.03	19.40	5	44,981	0.01%
2018/11/26	40	19.03	6	19.15	18.70	34	44,591	0.08%
2018/11/23	19	18.88	12	18.98	18.85	7	44,327	0.02%
2018/11/22	102	19.29	46	19.58	19.05	56	44,228	0.13%	大買/
2018/11/21	41	18.90	17	19.03	19.10	24	43,544	0.06%
2018/11/20	32	18.89	5	18.90	19.00	27	43,374	0.06%
2018/11/19	10	18.95	11	19.07	18.95	-1	43,377	0.00%
2018/11/16	11	18.64	19	18.98	18.55	-8	43,178	-0.02%
2018/11/15	32	18.70	17.2	18.75	18.85	14.8	42,749	0.03%
2018/11/14	75	18.88	58	18.88	18.50	17	42,519	0.04%
2018/11/13	9	19.03	26	18.49	19.35	-17	41,821	-0.04%
2018/11/12	323	18.98	329	19.20	18.95	-6	41,551	-0.01%	大買/大賣/
2018/11/09	122	18.65	77	18.57	18.65	45	41,844	0.11%	大買/
2018/11/08	126	19.75	71	19.62	18.95	55	41,870	0.13%	大買/
2018/11/07	65	19.40	61	19.33	19.55	4	42,105	0.01%
2018/11/06	57	19.05	35	19.43	18.90	22	42,639	0.05%
2018/11/05	144	19.97	265	20.00	19.70	-121	42,342	-0.29%	大買/大賣/鉅額交易
2018/11/02	161	19.50	36	19.22	19.55	125	40,814	0.31%	大買/鉅額交易
2018/11/01	47	17.69	42	17.70	17.80	5	40,029	0.01%
2018/10/31	42	16.34	38	16.60	17.15	4	39,305	0.01%
2018/10/30	19	15.51	28	15.56	15.70	-9	38,410	-0.02%
2018/10/29	63	15.42	14	15.26	15.15	49	37,660	0.13%
2018/10/26	33	16.36	59	16.40	16.15	-26	36,771	-0.07%
2018/10/25	96	17.09	27	17.07	17.05	69	35,929	0.19%
2018/10/24	17	18.89	8	18.93	18.90	9	35,191	0.03%
2018/10/23	20	19.16	10	19.16	19.15	10	35,110	0.03%
2018/10/22	24	19.25	9	19.18	19.45	15	35,677	0.04%
2018/10/19	14	18.57	19	18.60	18.90	-5	35,354	-0.01%
2018/10/18	45	19.14	8	19.29	19.10	37	34,858	0.11%
2018/10/17	15	19.19	13	19.46	19.10	2	34,610	0.01%
2018/10/16	9	19.32	11	19.41	19.10	-2	34,082	-0.01%
2018/10/15	45	19.38	16	19.71	19.00	29	33,429	0.09%
2018/10/12	42	19.69	25	19.78	19.75	17	32,459	0.05%
2018/10/11	44	19.24	17	19.52	19.15	27	31,229	0.09%
2018/10/09	75	22.02	96.2	21.75	21.25	-21.2	30,361	-0.07%
2018/10/08	28.5	23.06	10	23.20	23.50	18.5	29,441	0.06%
2018/10/05	49	23.51	33	23.39	23.55	16	29,644	0.05%
2018/10/04	76	24.10	35	24.25	23.40	41	29,038	0.14%
2018/10/03	56	26.21	16	26.25	25.95	40	28,104	0.14%
2018/10/02	3	26.05	8.2	26.24	26.50	-5.2	28,241	-0.02%
2018/10/01	5	26.03	7	25.91	25.80	-2	27,930	-0.01%
2018/09/28	21	25.80	7.1	25.83	25.45	13.9	27,948	0.05%
2018/09/27	5	25.63	2	25.85	25.50	3	27,935	0.01%
2018/09/26	13	25.97	5	26.05	26.00	8	27,841	0.03%
2018/09/25	22	26.10	43.1	26.15	26.45	-21.1	28,023	-0.08%
2018/09/21	121	26.28	21	26.26	26.00	100	27,945	0.36%	大買/
2018/09/20	6	27.44	5	27.46	27.60	1	26,776	0.00%
2018/09/19	6	27.93	8	27.90	27.50	-2	26,745	-0.01%
2018/09/18	16	27.32	18	27.62	27.30	-2	26,776	-0.01%
2018/09/17	11	28.11	15	28.07	28.15	-4	26,602	-0.02%
2018/09/14	9	27.72	26	27.49	27.85	-17	26,569	-0.06%
2018/09/13	17	26.92	8	27.04	26.60	9	26,505	0.03%
2018/09/12	20	27.05	11	27.69	26.80	9	26,566	0.03%
2018/09/11	32	28.08	34	28.13	28.15	-2	26,527	-0.01%
2018/09/10	29	27.59	31	28.04	26.70	-2	26,336	-0.01%
2018/09/07	31	29.13	38	29.27	28.00	-7	25,965	-0.03%
2018/09/06	28	31.15	19	31.42	31.10	9	25,375	0.04%
2018/09/05	9	32.80	2	32.80	32.60	7	25,137	0.03%
2018/09/04	4	33.08	3	33.22	33.15	1	25,343	0.00%
2018/09/03	9	32.73	4	32.91	32.55	5	25,641	0.02%
2018/08/31	19	32.90	7	32.81	33.00	12	26,024	0.05%
2018/08/30	16	33.36	8	33.34	33.35	8	26,256	0.03%
2018/08/29	0	0.00	23	33.59	33.60	-23	26,550	-0.09%
2018/08/28	17	32.76	16.5	32.94	33.00	0.5	26,753	0.00%
2018/08/27	27	32.61	18	32.55	32.75	9	27,058	0.03%
2018/08/24	29	31.56	11	31.67	31.10	18	27,017	0.07%
2018/08/23	16.3	33.12	18	33.07	33.25	-1.7	27,803	-0.01%
2018/08/22	13	33.34	5	33.40	33.30	8	28,143	0.03%
2018/08/21	7	32.56	11.1	32.60	32.80	-4.1	28,646	-0.01%
2018/08/20	4	32.40	0	0.00	32.10	4	29,538	0.01%
2018/08/17	7	33.79	10	33.63	33.20	-3	29,742	-0.01%
2018/08/16	12	33.28	58	32.19	34.15	-46	29,677	-0.15%
2018/08/15	27	33.41	23	33.71	33.05	4	29,272	0.01%
2018/08/14	38	34.50	26	34.19	34.05	12	29,201	0.04%
2018/08/13	67	36.86	26	36.22	35.50	41	28,669	0.14%
2018/08/10	26	39.72	20	39.92	39.20	6	28,170	0.02%
2018/08/09	38	40.69	16	40.98	40.60	22	28,134	0.08%
2018/08/08	18	42.16	4	42.16	41.50	14	28,657	0.05%
2018/08/07	3.2	42.24	13	42.15	42.30	-9.8	28,701	-0.03%
2018/08/06	11	42.25	4	42.35	41.85	7	29,153	0.02%
2018/08/03	12	42.12	14	42.09	42.20	-2	29,502	-0.01%
2018/08/02	7	42.23	14	42.10	41.65	-7	29,586	-0.02%
2018/08/01	26	42.59	17	42.50	42.75	9	29,537	0.03%
2018/07/31	4	42.85	0	0.00	42.50	4	29,610	0.01%
2018/07/30	55	43.50	24	44.09	43.30	31	29,577	0.10%
2018/07/27	3	43.65	46	44.19	43.90	-43	29,677	-0.14%
2018/07/26	18.5	42.29	10	42.64	41.80	8.5	29,407	0.03%
2018/07/25	11	42.50	20	42.28	43.00	-9	29,643	-0.03%
2018/07/24	2	41.85	7	41.80	41.85	-5	30,107	-0.02%
2018/07/23	13	40.77	17	40.55	40.80	-4	30,845	-0.01%
2018/07/20	7	41.06	6	41.19	40.85	1	31,359	0.00%
2018/07/19	4	41.53	9	42.00	41.40	-5	31,789	-0.02%
2018/07/18	9	42.52	15	42.42	42.20	-6	32,310	-0.02%
2018/07/17	18	42.11	8	42.09	42.00	10	32,347	0.03%
2018/07/16	15.1	42.22	4	42.46	41.85	11.1	32,703	0.03%
2018/07/13	45	43.93	16	44.18	43.20	29	32,576	0.09%
2018/07/12	13	42.64	32	43.03	43.50	-19	32,155	-0.06%
2018/07/11	29	42.12	10.5	42.60	41.60	18.5	32,062	0.06%
2018/07/10	16	41.55	27.2	42.46	43.55	-11.2	32,100	-0.03%
2018/07/09	21	41.03	19	41.05	40.95	2	32,087	0.01%
2018/07/06	27	41.59	23	41.95	41.00	4	32,072	0.01%
2018/07/05	15	42.35	6	42.63	41.80	9	32,189	0.03%
2018/07/04	5	42.32	17	42.41	43.00	-12	32,321	-0.04%
2018/07/03	19	41.81	22	42.22	41.55	-3	32,409	-0.01%
2018/07/02	38	42.85	17	42.27	41.50	21	32,627	0.06%
2018/06/29	21	43.43	5	43.50	43.40	16	33,311	0.05%
2018/06/28	7	43.18	5	43.36	43.10	2	33,633	0.01%
2018/06/27	17	44.12	9	44.32	43.45	8	33,931	0.02%
2018/06/26	4	43.66	16	44.93	45.30	-12	34,079	-0.04%
2018/06/25	10	43.96	9	43.85	44.05	1	35,106	0.00%
2018/06/22	11	43.86	3	43.93	43.40	8	36,357	0.02%
2018/06/21	14	45.33	9	45.24	45.05	5	36,276	0.01%
2018/06/20	14	45.10	8	45.30	45.15	6	36,305	0.02%
2018/06/19	17	46.32	6	46.37	46.05	11	36,039	0.03%
2018/06/15	15	47.19	11	47.15	47.35	4	36,144	0.01%
2018/06/14	20	47.12	17	47.27	46.40	3	36,159	0.01%
2018/06/13	19	48.21	12	48.29	48.00	7	36,296	0.02%
2018/06/12	21	48.20	23.5	48.47	48.15	-2.5	36,510	-0.01%
2018/06/11	21	48.40	14	48.60	48.00	7	36,615	0.02%
2018/06/08	33	49.59	25	50.12	48.70	8	36,842	0.02%
2018/06/07	10	49.40	41	49.36	49.50	-31	37,190	-0.08%
2018/06/06	35	49.50	16	49.46	49.30	19	37,751	0.05%
2018/06/05	16	48.33	11	48.53	49.30	5	38,639	0.01%
2018/06/04	21.7	49.11	14	48.84	48.10	7.7	39,083	0.02%
2018/06/01	12	48.96	19	49.11	48.60	-7	38,888	-0.02%
2018/05/31	53	50.19	25	50.34	49.50	28	38,825	0.07%
2018/05/30	28	48.28	41	48.37	49.45	-13	38,000	-0.03%
2018/05/29	42	49.21	11	49.27	48.60	31	37,795	0.08%
2018/05/28	36	48.55	37	48.81	48.25	-1	37,298	0.00%
2018/05/25	10	46.79	7	46.79	46.25	3	36,557	0.01%
2018/05/24	8	46.39	17	46.27	46.40	-9	36,230	-0.02%
2018/05/23	23	45.96	19	45.97	45.50	4	36,485	0.01%
2018/05/22	13	45.84	17	45.99	46.00	-4	36,726	-0.01%
2018/05/21	7	45.89	15	46.15	46.00	-8	36,701	-0.02%
2018/05/18	13	44.38	21	44.67	45.20	-8	36,528	-0.02%
2018/05/17	25	44.84	16	44.88	44.05	9	36,995	0.02%
2018/05/16	16	44.58	53.6	44.80	44.80	-37.6	37,168	-0.10%
2018/05/15	10	42.49	6	42.38	42.90	4	36,943	0.01%
2018/05/14	17	42.25	5	42.07	41.95	12	37,719	0.03%
2018/05/11	26	41.38	10	41.55	40.80	16	38,100	0.04%
2018/05/10	6	42.41	1.8	42.10	42.10	4.2	37,935	0.01%
2018/05/09	13	42.62	11	43.17	42.00	2	39,038	0.01%
2018/05/08	13.5	42.71	9	42.87	42.60	4.5	40,166	0.01%
2018/05/07	18	43.21	10	43.69	42.70	8	40,051	0.02%
2018/05/04	22	43.69	14	43.55	43.35	8	40,075	0.02%
2018/05/03	19	43.80	9	44.58	43.15	10	39,731	0.03%
2018/05/02	48.5	45.47	22	46.03	44.80	26.5	39,487	0.07%
2018/04/30	33	46.03	54	45.68	47.55	-21	39,624	-0.05%
2018/04/27	29	44.89	16	44.52	45.55	13	40,375	0.03%
2018/04/26	27	44.11	39	45.61	43.25	-12	39,647	-0.03%
2018/04/25	12	45.23	23.6	45.25	46.20	-11.6	39,224	-0.03%
2018/04/24	23	44.15	29	45.50	43.45	-6	38,967	-0.02%
2018/04/23	8	46.08	10	45.96	46.20	-2	38,774	-0.01%
2018/04/20	21	45.89	9	45.85	45.80	12	38,709	0.03%
2018/04/19	20	47.50	12	47.55	47.40	8	38,361	0.02%
2018/04/18	12	47.54	11	47.87	47.10	1	38,371	0.00%
2018/04/17	10	47.88	10	48.14	46.85	0	38,302	0.00%
2018/04/16	20	50.06	13	49.29	49.15	7	38,242	0.02%
2018/04/13	13	49.30	11	49.35	50.80	2	38,202	0.01%
2018/04/12	23	49.21	17	49.20	48.35	6	38,150	0.02%
2018/04/11	24	50.68	14.4	50.88	49.40	9.6	38,113	0.03%
2018/04/10	13	52.12	12	51.73	50.40	1	38,022	0.00%
2018/04/09	18	52.98	19	52.62	52.10	-1	37,901	0.00%
2018/04/03	49	51.94	38	52.36	53.40	11	38,009	0.03%
2018/04/02	30.1	54.03	43	53.87	51.70	-12.9	38,712	-0.03%
2018/03/31	7	51.42	16	51.25	53.20	-9	37,843	-0.02%
2018/03/30	19	49.91	21	50.03	50.00	-2	37,358	-0.01%
2018/03/29	19	48.91	12.5	48.80	49.10	6.5	37,252	0.02%
2018/03/28	116	49.73	205	49.37	48.30	-89	37,199	-0.24%	大買/大賣/
2018/03/27	126	51.13	61	50.49	51.40	65	36,499	0.18%	大買/
2018/03/26	10	46.37	8	46.08	46.75	2	35,522	0.01%
2018/03/23	10	45.77	15	46.03	45.55	-5	35,452	-0.01%
2018/03/22	5	47.50	9	47.60	47.60	-4	35,447	-0.01%
2018/03/21	19	47.61	9	47.69	46.95	10	35,434	0.03%
2018/03/20	23	46.82	17	46.06	47.00	6	35,406	0.02%
2018/03/19	13	46.60	7	47.18	46.50	6	35,818	0.02%
2018/03/16	15	48.28	9	48.34	47.90	6	36,310	0.02%
2018/03/15	22	48.47	17	48.65	48.75	5	36,360	0.01%
2018/03/14	20	49.85	48.2	49.80	49.50	-28.2	36,725	-0.08%
2018/03/13	21	49.26	32.6	49.03	49.75	-11.6	38,543	-0.03%
2018/03/12	55	48.69	53	48.74	48.65	2	39,503	0.01%
2018/03/09	45	46.58	63	46.51	46.65	-18	39,350	-0.05%
2018/03/08	19	43.76	46	43.65	44.20	-27	38,498	-0.07%
2018/03/07	6	42.72	13.1	43.06	42.15	-7.1	38,094	-0.02%
2018/03/06	8	42.96	15.1	43.25	42.90	-7.1	38,960	-0.02%
2018/03/05	12	42.37	6	42.22	42.00	6	42,208	0.01%
2018/03/02	19	41.95	11	41.75	42.00	8	43,402	0.02%
2018/03/01	9	43.07	7	43.04	43.00	2	44,080	0.00%
2018/02/27	8	43.36	12	43.43	43.45	-4	44,366	-0.01%
2018/02/26	20	42.65	12	42.75	42.35	8	45,079	0.02%
2018/02/23	23	43.72	43	43.63	42.10	-20	46,383	-0.04%
2018/02/22	12	41.19	16.5	41.57	42.50	-4.5	46,273	-0.01%
2018/02/21	16	40.38	24	39.91	40.70	-8	45,982	-0.02%
2018/02/12	19	37.84	13	38.55	37.60	6	45,912	0.01%
2018/02/09	43	37.22	10	37.79	38.00	33	46,097	0.07%
2018/02/08	34	41.20	25.3	41.07	39.90	8.7	45,577	0.02%
2018/02/07	39	42.38	60.1	42.27	42.80	-21.1	45,411	-0.05%
2018/02/06	41	40.03	38	39.80	39.95	3	46,137	0.01%
2018/02/05	37	43.19	8	43.33	42.90	29	46,435	0.06%
2018/02/02	20	46.14	27	46.24	46.10	-7	46,440	-0.02%
2018/02/01	43	46.49	49.2	46.83	45.70	-6.2	46,827	-0.01%
2018/01/31	38	45.99	52	45.65	45.70	-14	46,366	-0.03%
2018/01/30	6	44.28	7	44.12	44.25	-1	45,715	0.00%
2018/01/29	14	43.86	13	43.99	44.00	1	45,702	0.00%
2018/01/26	5	42.80	9	43.01	42.70	-4	45,611	-0.01%
2018/01/25	12	43.53	24	43.20	43.20	-12	45,652	-0.03%
2018/01/24	52.6	43.75	32	44.62	43.40	20.6	45,613	0.05%
2018/01/23	176	45.78	218	44.98	44.60	-42	45,522	-0.09%	大買/大賣/
2018/01/22	9	41.77	4	41.91	41.85	5	45,078	0.01%
2018/01/19	7	41.74	5	42.27	41.55	2	46,837	0.00%
2018/01/18	20	43.29	7	43.12	43.00	13	47,125	0.03%
2018/01/17	10	42.42	13	42.68	42.70	-3	47,264	-0.01%
2018/01/16	6	41.29	6	41.34	41.50	0	47,099	0.00%
2018/01/15	5	41.38	6	41.37	41.50	-1	47,525	0.00%
2018/01/12	4.9	41.05	6	41.61	41.00	-1.1	48,006	0.00%
2018/01/11	20	40.99	44.1	41.14	41.10	-24.1	48,135	-0.05%
2018/01/10	11	41.03	15.8	41.42	41.10	-4.8	48,247	-0.01%
2018/01/09	9	42.91	8	43.18	42.90	1	48,556	0.00%
2018/01/08	24	42.69	52.6	43.22	42.00	-28.6	48,942	-0.06%
2018/01/05	7	44.31	5	45.22	44.00	2	49,876	0.00%
2018/01/04	3	45.17	11	45.05	44.90	-8	50,552	-0.02%
2018/01/03	1	44.15	15	44.54	44.35	-14	51,976	-0.03%
2018/01/02	3.1	43.44	20	44.46	43.60	-17	52,300	-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-永和券商分點個股進出
群益金鼎-永和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-永和 券商分點個股進出 群益金鼎-永和 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-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析