旺宏 (2337)-群益金鼎-延平券商分點個股進出

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-延平券商分點個股進出

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-延平券商分點個股進出
群益金鼎-延平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	2	27.40	2	27.00	27.40	0	7,795	0.00%
2024/05/09	1.1	26.53	0	0.00	26.35	1.1	7,925	0.01%
2024/05/08	1	26.65	0.5	26.85	27.00	0.5	8,133	0.01%
2024/05/06	2	27.10	0	0.00	26.90	2	8,446	0.02%
2024/05/02	7	26.48	0	0.00	26.70	7	8,243	0.08%
2024/04/30	0	0.00	1	27.45	27.60	-1	8,089	-0.01%
2024/04/23	2	25.93	1	25.95	25.95	1	7,953	0.01%
2024/04/22	6	26.10	7	25.96	26.10	-1	7,958	-0.01%
2024/04/19	18	26.00	34	25.61	25.95	-16	7,918	-0.20%
2024/04/17	0	0.00	5	26.45	26.40	-5	7,584	-0.07%
2024/04/16	7	26.17	9	26.48	26.30	-2	7,568	-0.03%
2024/04/15	1	26.70	0	0.00	26.70	1	7,433	0.01%
2024/04/12	2	27.10	0	0.00	26.90	2	7,434	0.03%
2024/04/11	5	27.40	0	0.00	27.40	5	7,392	0.07%
2024/04/10	15	27.90	3	28.10	27.85	12	7,418	0.16%
2024/04/09	1	27.60	0	0.00	27.85	1	7,498	0.01%
2024/04/08	0	0.00	4	27.73	27.80	-4	7,571	-0.05%
2024/04/01	1	27.20	2	27.20	27.30	-1	8,270	-0.01%
2024/03/29	0	0.00	20	26.85	26.70	-20	8,324	-0.24%
2024/03/28	1	26.60	0	0.00	26.65	1	8,420	0.01%
2024/03/27	4	26.78	0	0.00	26.70	4	8,589	0.05%
2024/03/26	23	27.11	0	0.00	26.75	23	8,627	0.27%
2024/03/25	7	27.00	0	0.00	26.85	7	8,637	0.08%
2024/03/21	3	27.15	20	27.28	27.05	-17	8,614	-0.20%
2024/03/20	0	0.00	3	26.75	26.45	-3	9,095	-0.03%
2024/03/19	10	26.90	0	0.00	26.60	10	9,163	0.11%
2024/03/13	3	27.08	1	27.20	26.95	2	9,221	0.02%
2024/03/12	10	27.70	1	27.65	27.55	9	9,136	0.10%
2024/03/11	0	0.00	0.1	27.45	27.45	-0.1	9,130	0.00%
2024/03/08	1	27.30	1	27.55	27.25	0	9,152	0.00%
2024/03/07	4	27.61	1	28.05	27.30	3	9,083	0.03%
2024/03/05	11.1	27.90	0	0.00	27.90	11.1	9,049	0.12%
2024/03/04	0	0.00	16	28.63	28.35	-16	8,974	-0.18%
2024/02/29	0	0.00	1.5	28.35	28.45	-1.5	9,007	-0.02%
2024/02/26	19	28.30	0	0.00	28.25	19	9,039	0.21%
2024/02/23	2	28.95	36	28.70	28.70	-34	8,962	-0.38%
2024/02/22	0	0.00	5	29.10	29.00	-5	8,985	-0.06%
2024/02/20	5	28.70	0	0.00	28.75	5	8,984	0.06%
2024/02/19	0	0.00	5	29.15	29.15	-5	8,964	-0.06%
2024/02/15	0	0.00	15	28.65	28.55	-15	9,072	-0.17%
2024/02/05	5	28.50	0	0.00	28.50	5	9,041	0.06%
2024/02/02	10	28.55	0	0.00	28.70	10	8,916	0.11%
2024/02/01	6	28.68	1	28.75	28.90	5	8,877	0.06%
2024/01/31	1	29.00	3	28.90	29.20	-2	8,856	-0.02%
2024/01/30	7.2	28.86	6	29.04	28.85	1.2	8,622	0.01%
2024/01/29	14.3	29.56	10	30.14	29.50	4.3	8,505	0.05%
2024/01/23	0	0.00	1	30.20	30.30	-1	8,771	-0.01%
2024/01/19	0	0.00	2	29.65	29.70	-2	9,187	-0.02%
2024/01/18	1	29.00	1	28.90	29.00	0	9,432	0.00%
2024/01/17	1	29.55	1	29.10	29.00	0	9,939	0.00%
2024/01/16	1	29.85	0	0.00	29.90	1	9,842	0.01%
2024/01/15	4	30.44	0	0.00	30.30	4	9,776	0.04%
2024/01/12	1	30.35	2	30.48	30.35	-1	9,742	-0.01%
2024/01/10	8	30.05	7	30.01	30.05	1	9,821	0.01%
2024/01/09	7	30.25	8	30.78	30.25	-1	9,804	-0.01%
2024/01/08	9	30.77	9.1	30.62	30.80	-0.1	9,797	0.00%
2024/01/04	2	31.20	2	31.15	31.20	0	9,709	0.00%
2024/01/03	5	31.40	5	30.92	31.40	0	9,712	0.00%
2024/01/02	0.1	31.30	0	0.00	31.40	0.1	9,609	0.00%
2023/12/29	6	31.35	6	31.46	31.35	0	9,543	0.00%
2023/12/28	6	32.00	10.1	31.81	31.75	-4.1	9,501	-0.04%
2023/12/27	1.2	31.66	3	31.97	31.95	-1.8	9,258	-0.02%
2023/12/26	5	30.50	0	0.00	30.90	5	8,859	0.06%
2023/12/22	3	30.32	2	30.50	30.35	1	8,903	0.01%
2023/12/20	0	0.00	1	29.95	30.05	-1	8,797	-0.01%
2023/12/19	0	0.00	5	29.40	29.45	-5	8,821	-0.06%
2023/12/15	2	30.18	16.1	30.61	30.10	-14.1	8,705	-0.16%
2023/12/14	1	29.20	13	29.30	29.20	-12	8,193	-0.15%
2023/12/13	1	28.85	12	28.93	29.00	-11	8,199	-0.13%
2023/12/12	0	0.00	1	28.65	28.90	-1	8,572	-0.01%
2023/12/11	2	28.35	3	28.57	28.35	-1	8,645	-0.01%
2023/12/08	2	28.05	0	0.00	28.45	2	8,713	0.02%
2023/12/07	0	0.00	2	28.70	28.45	-2	8,691	-0.02%
2023/12/05	7	28.61	0	0.00	28.65	7	8,963	0.08%
2023/12/04	5	29.00	8	29.11	29.00	-3	9,215	-0.03%
2023/12/01	3	28.65	4	28.66	28.70	-1	9,312	-0.01%
2023/11/30	8	28.71	2	29.10	28.80	6	9,486	0.06%
2023/11/29	0	0.00	6	28.83	28.85	-6	9,548	-0.06%
2023/11/28	10	28.65	2	28.63	28.65	8	9,959	0.08%
2023/11/27	4	28.53	1	28.30	28.25	3	11,045	0.03%
2023/11/24	1	28.60	0	0.00	28.70	1	13,318	0.01%
2023/11/21	6	28.67	6	28.75	28.65	0	13,455	0.00%
2023/11/20	0	0.00	3	28.73	28.70	-3	13,469	-0.02%
2023/11/16	12	28.33	0	0.00	28.35	12	13,492	0.09%
2023/11/15	2	28.45	1	28.25	28.35	1	13,464	0.01%
2023/11/14	0	0.00	1	27.80	27.80	-1	13,269	-0.01%
2023/11/13	0	0.00	2	27.90	27.55	-2	13,298	-0.02%
2023/11/08	7	27.69	0	0.00	27.70	7	13,345	0.05%
2023/11/07	1	28.15	0	0.00	28.15	1	13,257	0.01%
2023/11/06	0	0.00	1	28.25	28.30	-1	13,266	-0.01%
2023/11/03	2	28.00	0	0.00	27.85	2	13,249	0.02%
2023/11/02	1	27.95	2	27.85	27.95	-1	13,294	-0.01%
2023/11/01	1	27.40	0	0.00	27.40	1	13,205	0.01%
2023/10/31	5	27.32	1	27.30	27.00	4	13,095	0.03%
2023/10/30	0.1	27.85	0	0.00	27.75	0.1	12,958	0.00%
2023/10/27	3.1	28.37	0	0.00	28.50	3.1	12,743	0.02%
2023/10/26	7	28.91	1	28.80	28.65	6	12,618	0.05%
2023/10/25	13	29.83	14	30.06	29.65	-1	12,433	-0.01%
2023/10/24	2	32.40	4	32.76	32.40	-2	11,974	-0.02%
2023/10/20	0	0.00	1	32.65	32.65	-1	12,192	-0.01%
2023/10/18	0	0.00	5	32.35	32.20	-5	12,263	-0.04%
2023/10/13	1	32.95	0	0.00	32.90	1	12,388	0.01%
2023/10/11	2	32.75	12	32.78	32.75	-10	12,422	-0.08%
2023/10/06	3	32.70	5	32.52	32.70	-2	12,391	-0.02%
2023/10/04	3.3	31.70	0	0.00	31.65	3.3	12,303	0.03%
2023/10/03	0	0.00	2	32.20	32.20	-2	12,316	-0.02%
2023/10/02	2	31.43	0	0.00	31.70	2	12,245	0.02%
2023/09/28	1.5	31.70	3	32.05	31.65	-1.5	12,136	-0.01%
2023/09/27	16	31.98	13	32.07	32.05	3	12,051	0.02%
2023/09/26	4	32.74	0	32.85	32.75	4	11,911	0.03%
2023/09/22	1	32.80	0	0.00	33.30	1	11,784	0.01%
2023/09/21	1	33.70	1	33.55	33.55	0	11,775	0.00%
2023/09/19	5	34.35	6	34.35	34.35	-1	11,771	-0.01%
2023/09/18	1	34.70	1	34.85	34.70	0	12,092	0.00%
2023/09/15	11	34.75	1.1	34.94	35.00	9.9	12,366	0.08%
2023/09/14	2	34.30	1	34.45	34.35	1	12,650	0.01%
2023/09/12	0	0.00	1	34.10	34.00	-1	14,031	-0.01%
2023/09/11	1	33.75	2	33.85	33.75	-1	14,181	-0.01%
2023/09/08	1	34.45	1	34.40	34.55	0	14,275	0.00%
2023/09/07	0	0.00	9	34.38	34.35	-9	14,250	-0.06%
2023/09/06	1	33.95	3	33.92	33.95	-2	14,042	-0.01%
2023/09/05	4.2	34.09	13	33.58	33.85	-8.8	14,043	-0.06%
2023/09/04	7	33.44	3	33.50	33.50	4	14,070	0.03%
2023/09/01	36	33.68	41	33.59	33.20	-5	14,047	-0.04%
2023/08/31	43	33.95	18	33.71	33.70	25	13,780	0.18%
2023/08/30	12.5	35.01	33.5	35.04	34.75	-21	12,862	-0.16%
2023/08/29	0	0.00	7	32.21	32.35	-7	10,765	-0.07%
2023/08/28	0	0.00	4	31.38	31.15	-4	10,635	-0.04%
2023/08/24	3	31.05	3.5	31.38	31.15	-0.5	10,738	0.00%
2023/08/23	0.1	31.00	1	30.65	31.20	-0.9	10,762	-0.01%
2023/08/22	0	0.00	1.1	30.76	30.20	-1.1	10,770	-0.01%
2023/08/21	1	30.20	0	0.00	30.35	1	10,745	0.01%
2023/08/16	1	30.15	2	30.05	30.05	-1	10,881	-0.01%
2023/08/15	1.5	30.35	0	0.00	30.35	1.5	10,912	0.01%
2023/08/11	1	30.40	0	0.00	30.45	1	11,021	0.01%
2023/08/08	7	31.01	10	31.03	30.95	-3	11,212	-0.03%
2023/08/04	0	0.00	5	31.48	31.90	-5	11,177	-0.04%
2023/08/01	0	0.00	4	31.69	31.80	-4	11,198	-0.04%
2023/07/31	5	31.44	1	31.75	31.20	4	11,221	0.04%
2023/07/28	0	0.00	0.2	30.90	31.15	-0.2	11,173	0.00%
2023/07/27	3	30.27	1	30.65	30.60	2	11,179	0.02%
2023/07/26	7	30.04	4	29.95	30.10	3	11,116	0.03%
2023/07/25	0	0.00	1	31.00	31.00	-1	10,987	-0.01%
2023/07/24	5	30.72	106	30.80	30.70	-101	11,174	-0.90%	大賣/鉅額交易
2023/07/21	6	31.02	0	0.00	31.10	6	11,525	0.05%
2023/07/20	1	31.50	10	31.40	31.35	-9	11,807	-0.08%
2023/07/19	2	31.80	2.9	32.38	31.80	-0.9	11,890	-0.01%
2023/07/18	1	31.80	0	0.00	32.15	1	11,929	0.01%
2023/07/14	0	0.00	0.2	32.20	32.15	-0.2	11,822	0.00%
2023/07/13	0	0.00	2	32.40	32.05	-2	11,852	-0.02%
2023/07/12	0	0.00	5	31.85	31.85	-5	11,829	-0.04%
2023/07/11	2	31.90	3	32.00	31.95	-1	11,816	-0.01%
2023/07/07	3	32.25	3	31.95	32.25	0	11,850	0.00%
2023/07/06	1	32.35	0	0.00	32.35	1	11,904	0.01%
2023/07/05	1	32.55	5	32.55	32.50	-4	11,947	-0.03%
2023/07/04	9	32.29	0	0.00	32.25	9	12,065	0.07%
2023/07/03	2	32.50	12	32.55	32.50	-10	12,168	-0.08%
2023/06/30	5	32.64	0	0.00	32.70	5	12,558	0.04%
2023/06/29	5	32.70	0	0.00	32.70	5	12,708	0.04%
2023/06/27	0	0.00	1	32.80	32.75	-1	12,610	-0.01%
2023/06/26	9	32.34	2	32.58	32.85	7	12,530	0.06%
2023/06/21	11	32.32	50	32.25	32.25	-39	12,162	-0.32%
2023/06/20	1	33.05	0	0.00	32.60	1	11,776	0.01%
2023/06/19	13	35.14	5.4	35.13	34.90	7.6	11,043	0.07%
2023/06/16	103	34.59	2	34.50	34.85	101	10,242	0.99%	大買/鉅額交易
2023/06/15	1	33.95	15	33.95	33.90	-14	9,409	-0.15%
2023/06/14	1	33.75	11	33.36	33.60	-10	9,278	-0.11%
2023/06/13	1	32.95	13	32.82	32.80	-12	9,067	-0.13%
2023/06/09	14	32.08	0	0.00	32.10	14	8,861	0.16%
2023/06/08	25	32.34	17	32.27	32.30	8	8,748	0.09%
2023/06/07	2	33.05	1	33.05	33.00	1	8,599	0.01%
2023/06/06	10	33.50	0	0.00	33.30	10	8,500	0.12%
2023/06/05	5	33.40	0	0.00	33.40	5	8,386	0.06%
2023/06/02	50	34.00	6	34.03	33.85	44	8,263	0.53%
2023/06/01	0	0.00	3	33.60	33.65	-3	8,137	-0.04%
2023/05/31	1	33.45	1	33.35	33.30	0	8,351	0.00%
2023/05/26	2	33.00	0	0.00	32.95	2	8,319	0.02%
2023/05/19	0	0.00	0.2	32.70	32.80	-0.2	8,091	0.00%
2023/05/18	0	0.00	30	32.62	32.90	-30	8,088	-0.37%
2023/05/16	11	32.31	0	0.00	32.05	11	8,164	0.13%
2023/05/15	0	0.00	2	32.60	32.45	-2	8,088	-0.02%
2023/05/12	13	32.04	0	0.00	31.90	13	8,018	0.16%
2023/05/11	13	32.04	0	0.00	31.85	13	7,930	0.16%
2023/05/10	3	32.32	0	0.00	32.30	3	7,880	0.04%
2023/05/09	1	32.55	0	0.00	32.65	1	7,843	0.01%
2023/05/08	0	0.00	10	32.65	32.50	-10	7,753	-0.13%
2023/05/03	14	32.21	0	0.00	32.20	14	8,107	0.17%
2023/04/27	1	32.50	2.3	32.41	32.50	-1.3	8,149	-0.02%
2023/04/26	64	31.83	64	31.97	31.80	0	7,934	0.00%
2023/04/25	22	33.21	21	33.41	33.20	1	7,548	0.01%
2023/04/21	6	33.69	1	33.75	33.70	5	7,057	0.07%
2023/04/19	8	34.05	0	0.00	33.95	8	7,030	0.11%
2023/04/18	2	34.50	1	34.35	34.30	1	6,999	0.01%
2023/04/17	1	34.40	1	34.65	34.70	0	7,015	0.00%
2023/04/14	1	34.55	0	0.00	34.65	1	6,975	0.01%
2023/04/13	2	34.73	0	0.00	34.65	2	6,962	0.03%
2023/04/12	1	34.95	5	35.31	35.20	-4	6,934	-0.06%
2023/04/11	0	0.00	6	35.41	35.15	-6	6,956	-0.09%
2023/04/10	6	34.89	5	34.94	34.85	1	6,928	0.01%
2023/04/07	1	35.40	7	35.26	35.15	-6	6,901	-0.09%
2023/04/06	4	34.44	0	0.00	34.35	4	6,843	0.06%
2023/03/31	26	35.48	20	35.36	35.05	6	6,913	0.09%
2023/03/30	0	0.00	55	34.60	34.75	-55	6,823	-0.81%
2023/03/29	1	33.70	16	33.70	33.70	-15	7,160	-0.21%
2023/03/28	65	33.87	0	0.00	33.90	65	7,666	0.85%
2023/03/27	4	34.65	0	0.00	34.70	4	8,103	0.05%
2023/03/24	0	0.00	33	34.75	34.70	-33	8,582	-0.38%
2023/03/23	1	34.05	0	0.00	34.05	1	8,562	0.01%
2023/03/22	7	34.28	0	0.00	34.10	7	8,649	0.08%
2023/03/21	31	34.20	0	0.00	34.25	31	8,762	0.35%
2023/03/16	2	33.20	0	0.00	33.25	2	9,015	0.02%
2023/03/13	1	33.70	0	0.00	34.00	1	9,665	0.01%
2023/03/10	6	34.29	0	0.00	34.10	6	9,766	0.06%
2023/03/08	1	34.85	1	34.80	34.90	0	9,992	0.00%
2023/03/07	2	35.10	0	0.00	35.05	2	9,979	0.02%
2023/03/06	3	35.33	0	0.00	35.35	3	9,939	0.03%
2023/03/03	2	35.18	30.2	35.21	35.75	-28.2	9,930	-0.28%
2023/03/02	0	0.00	10	34.85	34.80	-10	9,716	-0.10%
2023/03/01	6.1	33.90	0	0.00	34.30	6.1	9,791	0.06%
2023/02/24	1	34.35	0	0.00	34.45	1	9,864	0.01%
2023/02/23	3.1	34.72	0	0.00	34.65	3.1	9,994	0.03%
2023/02/22	7.2	34.54	0	0.00	34.60	7.2	10,317	0.07%
2023/02/20	0.2	35.30	0	0.00	35.20	0.2	10,530	0.00%
2023/02/17	10	35.00	0	0.00	35.05	10	10,622	0.09%
2023/02/16	1.4	35.14	6	35.13	35.10	-4.6	10,763	-0.04%
2023/02/15	10.2	35.12	7	35.01	35.30	3.2	10,954	0.03%
2023/02/14	2	36.35	2	36.35	36.35	0	10,753	0.00%
2023/02/10	1	35.80	12	36.23	35.80	-11	10,897	-0.10%
2023/02/09	2	36.40	2	36.48	36.40	0	11,110	0.00%
2023/02/07	1	36.35	0	0.00	36.25	1	11,248	0.01%
2023/02/06	16	36.30	17	36.54	36.30	-1	11,288	-0.01%
2023/02/02	0.5	36.90	4	36.97	37.30	-3.5	11,337	-0.03%
2023/02/01	7	35.70	7	35.52	35.70	0	11,258	0.00%
2023/01/31	2	35.80	2	35.50	35.80	0	11,369	0.00%
2023/01/30	0	0.00	28	35.47	35.50	-28	11,663	-0.24%
2023/01/17	2.4	34.60	2	34.45	34.60	0.4	11,538	0.00%
2023/01/16	1	34.45	1	34.30	34.45	0	11,583	0.00%
2023/01/13	2	34.50	2.7	34.69	34.50	-0.7	11,592	-0.01%
2023/01/12	2	34.95	2	34.90	34.95	0	11,746	0.00%
2023/01/11	1	35.00	1	35.15	35.00	0	11,887	0.00%
2022/12/30	7	33.94	7	33.97	33.75	0	12,373	0.00%
2022/12/29	23	33.90	25	33.27	33.75	-2	12,387	-0.02%
2022/12/28	4	33.60	4	33.95	33.60	0	12,464	0.00%
2022/12/27	5	34.30	5	34.62	34.30	0	12,501	0.00%
2022/12/26	2	34.23	2	34.78	34.20	0	12,507	0.00%
2022/12/23	11	34.97	11	34.24	35.00	0	12,606	0.00%
2022/12/22	3	34.78	2	35.13	34.80	1	12,556	0.01%
2022/12/21	7	34.46	6	34.58	34.85	1	12,271	0.01%
2022/12/20	20	35.02	6	35.00	34.75	14	11,820	0.12%
2022/12/19	0	0.00	1	35.30	35.20	-1	11,406	-0.01%
2022/12/16	2	34.65	4	35.43	34.85	-2	10,910	-0.02%
2022/12/14	14	35.25	0	0.00	35.30	14	10,477	0.13%
2022/12/13	7	34.79	9	34.76	34.75	-2	10,371	-0.02%
2022/12/12	5	34.59	8	34.19	34.60	-3	10,278	-0.03%
2022/12/09	6	33.96	6	33.67	33.95	0	10,214	0.00%
2022/12/08	3	33.53	3	33.18	33.70	0	10,154	0.00%
2022/12/07	14	33.83	13	34.22	33.80	1	10,038	0.01%
2022/12/06	9	34.63	9	34.81	34.50	0	9,946	0.00%
2022/12/05	9.4	36.01	8	36.30	35.85	1.4	9,704	0.01%
2022/12/02	3	35.22	2	35.75	35.15	1	9,532	0.01%
2022/12/01	0	0.00	7	35.36	35.15	-7	9,418	-0.07%
2022/11/30	2	34.43	2	34.25	34.65	0	9,232	0.00%
2022/11/29	6	34.20	8	33.66	34.20	-2	9,174	-0.02%
2022/11/25	3	34.08	0	0.00	34.20	3	9,103	0.03%
2022/11/24	3	34.70	2	34.50	34.75	1	9,037	0.01%
2022/11/23	3	34.97	1	34.80	34.70	2	8,985	0.02%
2022/11/22	5	34.60	4	33.89	34.70	1	8,874	0.01%
2022/11/21	4	34.20	6	34.83	34.20	-2	8,870	-0.02%
2022/11/18	1	34.85	5	34.76	34.85	-4	8,672	-0.05%
2022/11/17	1	33.60	1	33.70	33.70	0	8,387	0.00%
2022/11/15	3	33.58	0	0.00	33.65	3	8,156	0.04%
2022/11/14	0	0.00	10	33.70	33.75	-10	8,112	-0.12%
2022/11/11	4	34.03	3	33.87	33.75	1	8,049	0.01%
2022/11/08	3	32.50	5	32.53	32.30	-2	7,909	-0.03%
2022/11/07	1	32.80	7	32.71	32.90	-6	7,944	-0.08%
2022/11/04	0	0.00	3	30.95	31.00	-3	7,906	-0.04%
2022/11/03	1	30.40	1	30.40	30.55	0	8,038	0.00%
2022/11/02	2	30.25	4	30.28	30.20	-2	8,223	-0.02%
2022/11/01	1	29.65	3	30.30	30.30	-2	8,306	-0.02%
2022/10/31	5	29.00	29	29.24	29.80	-24	8,313	-0.29%
2022/10/28	27	28.83	21	29.17	28.70	6	8,218	0.07%
2022/10/27	2	30.05	0	0.00	30.00	2	7,971	0.03%
2022/10/26	28	29.99	53	29.78	30.05	-25	7,935	-0.32%
2022/10/25	2	31.60	2	31.95	31.60	0	7,657	0.00%
2022/10/20	1	31.35	0	0.00	32.15	1	8,356	0.01%
2022/10/19	41	32.25	3	32.90	32.00	38	8,243	0.46%
2022/10/17	1	31.60	6	32.40	32.60	-5	8,066	-0.06%
2022/10/14	0	0.00	3	32.10	32.45	-3	8,042	-0.04%
2022/10/13	3	30.55	3	31.03	30.55	0	8,064	0.00%
2022/10/12	0	0.00	5	31.00	31.45	-5	8,099	-0.06%
2022/10/11	6	30.63	3	30.70	30.40	3	8,126	0.04%
2022/10/06	8	31.95	6	31.90	32.00	2	8,261	0.02%
2022/10/05	2	32.38	12	32.59	32.50	-10	8,371	-0.12%
2022/10/04	0	0.00	5	32.02	32.20	-5	8,509	-0.06%
2022/10/03	1	30.65	1	31.15	31.00	0	8,488	0.00%
2022/09/30	11	30.81	11	29.45	31.15	0	8,626	0.00%
2022/09/29	1	29.60	2	30.23	30.70	-1	8,552	-0.01%
2022/09/27	5	29.60	1	29.35	30.00	4	9,027	0.04%
2022/09/26	21	29.68	20	30.07	29.65	1	9,039	0.01%
2022/09/22	9	30.90	9	30.77	30.90	0	9,364	0.00%
2022/09/21	1	31.40	2	31.25	31.40	-1	9,314	-0.01%
2022/09/19	1	31.25	0	0.00	31.25	1	9,310	0.01%
2022/09/16	0	0.00	1	31.80	31.80	-1	9,351	-0.01%
2022/09/15	5	31.65	0	0.00	31.30	5	9,363	0.05%
2022/09/14	1	30.85	1	31.35	31.35	0	9,520	0.00%
2022/09/13	6	31.97	0	0.00	31.85	6	9,571	0.06%
2022/09/08	0	0.00	2	32.03	32.25	-2	9,847	-0.02%
2022/09/07	1	30.70	0	0.00	30.75	1	9,787	0.01%
2022/09/06	5	31.10	4	31.38	31.00	1	9,815	0.01%
2022/09/05	3	31.82	1	32.00	31.70	2	9,864	0.02%
2022/08/30	10	32.75	0	0.00	32.70	10	10,206	0.10%
2022/08/29	1	32.40	0	0.00	32.60	1	10,220	0.01%
2022/08/26	5	33.55	2	33.50	33.40	3	10,284	0.03%
2022/08/24	13	32.55	11	32.69	32.55	2	10,570	0.02%
2022/08/22	0	0.00	5	33.10	33.15	-5	10,657	-0.05%
2022/08/19	1	33.10	9	33.21	33.30	-8	10,653	-0.08%
2022/08/18	15	32.58	7	32.39	32.70	8	10,592	0.08%
2022/08/17	8	32.74	20	32.75	32.80	-12	10,521	-0.11%
2022/08/16	0	0.00	5	33.15	33.25	-5	10,444	-0.05%
2022/08/15	0	0.00	2	33.50	33.45	-2	10,401	-0.02%
2022/08/12	4	33.43	6	33.13	33.45	-2	10,421	-0.02%
2022/08/11	0	0.00	14	32.41	32.75	-14	10,414	-0.13%
2022/08/10	21	31.23	6	31.35	31.15	15	10,279	0.15%
2022/08/09	12	32.16	12	32.31	32.10	0	10,118	0.00%
2022/08/08	1	33.30	2	33.30	33.50	-1	9,930	-0.01%
2022/08/05	4	32.88	5	32.85	33.05	-1	9,830	-0.01%
2022/08/04	1	32.00	0	0.00	32.15	1	9,796	0.01%
2022/08/03	2	32.10	0	0.00	32.05	2	9,776	0.02%
2022/08/02	9	32.26	0	0.00	32.05	9	9,797	0.09%
2022/08/01	1	32.40	1.1	32.87	33.10	-0.1	9,756	0.00%
2022/07/28	10	32.44	7	32.30	32.50	3	9,759	0.03%
2022/07/27	25	32.99	24	33.10	32.85	1	9,603	0.01%
2022/07/26	2	31.55	2	31.90	31.55	0	9,139	0.00%
2022/07/21	0	0.00	1	32.35	32.35	-1	9,774	-0.01%
2022/07/20	3	32.05	4	31.89	32.10	-1	9,813	-0.01%
2022/07/19	0	0.00	7	30.95	31.25	-7	9,780	-0.07%
2022/07/18	2	30.25	13	30.39	30.45	-11	9,739	-0.11%
2022/07/15	1	28.85	2	29.80	30.30	-1	9,742	-0.01%
2022/07/14	1	28.35	1	28.80	29.25	0	9,850	0.00%
2022/07/13	0	0.00	2	29.03	29.00	-2	9,800	-0.02%
2022/07/12	3	29.72	4	29.30	29.30	-1	9,693	-0.01%
2022/07/11	11	31.10	0	0.00	31.00	11	9,531	0.12%
2022/07/08	2	31.20	2	31.08	31.00	0	9,610	0.00%
2022/07/06	6	30.09	4	30.19	29.70	2	9,651	0.02%
2022/07/05	3	31.10	2	30.90	31.25	1	9,454	0.01%
2022/07/01	7	33.48	6	33.63	32.50	1	9,342	0.01%
2022/06/30	4	35.05	4	35.38	35.50	0	9,292	0.00%
2022/06/29	3	36.32	3	36.07	36.50	0	9,243	0.00%
2022/06/28	0	0.00	0	36.70	36.20	0	9,377	0.00%
2022/06/24	0	0.00	2	36.05	36.00	-2	9,628	-0.02%
2022/06/22	9.1	36.01	7	36.17	35.70	2.1	9,706	0.02%
2022/06/20	2	37.43	1	36.70	36.70	1	9,595	0.01%
2022/06/17	5	36.94	6	37.46	37.80	-1	9,516	-0.01%
2022/06/16	0	0.00	2	38.50	37.80	-2	9,344	-0.02%
2022/06/15	2.1	38.23	1	38.15	38.15	1.1	9,452	0.01%
2022/06/14	1	37.65	2	38.30	38.45	-1	9,591	-0.01%
2022/06/13	4	38.05	1	38.05	38.00	3	9,627	0.03%
2022/06/10	1	38.90	3	39.05	39.10	-2	9,737	-0.02%
2022/06/09	1	39.65	0	0.00	39.50	1	9,817	0.01%
2022/06/08	3	39.90	1	39.95	39.90	2	9,985	0.02%
2022/06/07	0	0.00	2	40.65	40.50	-2	9,921	-0.02%
2022/06/06	2	40.53	0	0.00	40.70	2	10,080	0.02%
2022/06/02	5	40.64	23	40.67	40.75	-18	10,340	-0.17%
2022/06/01	78	39.55	1	39.45	39.60	77	10,413	0.74%
2022/05/30	2	39.40	2	39.45	39.45	0	11,065	0.00%
2022/05/24	1	38.70	1	39.10	38.70	0	12,178	0.00%
2022/05/19	0	0.00	0.6	39.75	39.75	-0.6	13,050	0.00%
2022/05/17	0	0.00	8	38.76	38.90	-8	15,037	-0.05%
2022/05/16	0	0.00	8	38.55	38.35	-8	15,278	-0.05%
2022/05/13	1	38.10	0.5	38.00	38.00	0.5	15,469	0.00%
2022/05/12	0	0.00	1	38.10	37.40	-1	15,737	-0.01%
2022/05/11	4	37.55	2	37.63	37.60	2	16,417	0.01%
2022/05/10	0	0.00	5	37.85	37.95	-5	16,902	-0.03%
2022/05/09	7	37.91	0	0.00	37.60	7	17,082	0.04%
2022/05/06	13	38.33	0	0.00	38.35	13	17,374	0.07%
2022/05/05	3	39.15	7	39.14	39.20	-4	17,888	-0.02%
2022/05/04	5	38.40	0	0.00	38.40	5	18,995	0.03%
2022/05/03	0	0.00	1	38.35	38.30	-1	19,183	-0.01%
2022/04/29	3	38.33	4	38.60	38.20	-1	19,383	-0.01%
2022/04/28	3	37.87	0	0.00	37.75	3	19,304	0.02%
2022/04/27	1	37.35	5	37.50	38.25	-4	19,122	-0.02%
2022/04/26	0	0.00	1	38.00	38.00	-1	18,813	-0.01%
2022/04/25	3	38.63	0	0.00	38.15	3	18,753	0.02%
2022/04/21	0	0.00	4	40.10	40.05	-4	18,770	-0.02%
2022/04/20	1	39.50	17.1	40.02	40.45	-16.1	18,855	-0.09%
2022/04/19	1	38.95	2	38.95	39.00	-1	18,729	-0.01%
2022/04/18	3	38.15	8	38.27	38.40	-5	18,832	-0.03%
2022/04/15	7.1	38.31	1	38.45	38.20	6.1	18,894	0.03%
2022/04/14	7	39.04	1	38.80	38.80	6	18,929	0.03%
2022/04/13	1	39.20	2	39.33	39.90	-1	18,917	-0.01%
2022/04/12	11	39.20	2	39.95	38.75	9	18,934	0.05%
2022/04/11	0.9	39.80	5	39.93	39.75	-4.1	18,848	-0.02%
2022/04/08	3	39.88	3	39.98	39.90	0	18,916	0.00%
2022/04/07	1	39.55	2	39.55	39.35	-1	19,087	-0.01%
2022/04/06	1	39.45	0	0.00	39.45	1	19,024	0.01%
2022/04/01	4	39.66	2	40.17	40.35	2	18,941	0.01%
2022/03/31	34	40.33	1	40.65	40.10	33	18,815	0.18%
2022/03/30	3	40.47	1	40.35	40.50	2	18,708	0.01%
2022/03/29	2	40.60	0	0.00	40.60	2	18,636	0.01%
2022/03/28	1	41.10	30	41.20	41.20	-29	18,670	-0.16%
2022/03/25	3	41.25	6	41.28	41.25	-3	18,715	-0.02%
2022/03/24	2.1	41.72	1	41.70	41.85	1.1	18,630	0.01%
2022/03/23	0	0.00	1.2	42.32	42.30	-1.2	18,635	-0.01%
2022/03/21	2	42.23	1	42.30	42.25	1	18,768	0.01%
2022/03/18	0	0.00	1.5	42.28	42.45	-1.5	18,886	-0.01%
2022/03/17	0	0.00	3	41.72	41.95	-3	18,767	-0.02%
2022/03/16	4	40.60	2	40.50	40.40	2	18,706	0.01%
2022/03/15	4	40.88	0	0.00	40.50	4	18,785	0.02%
2022/03/14	2	41.48	1	41.70	41.70	1	18,847	0.01%
2022/03/11	4	41.38	1	41.35	41.25	3	18,876	0.02%
2022/03/10	0.1	42.30	2	42.50	42.20	-2	18,876	-0.01%
2022/03/09	3	41.77	1	41.65	41.50	2	18,976	0.01%
2022/03/08	6	41.98	0	0.00	41.55	6	19,118	0.03%
2022/03/07	2	43.23	3	42.30	43.40	-1	18,966	-0.01%
2022/03/04	1	44.50	8	44.61	44.60	-7	18,895	-0.04%
2022/03/03	2	44.88	6	44.80	45.00	-4	18,963	-0.02%
2022/03/02	2	43.63	1.1	43.66	44.05	1	18,800	0.01%
2022/03/01	0.1	44.05	1.3	44.25	44.20	-1.3	18,883	-0.01%
2022/02/25	1.3	43.95	4	43.95	43.50	-2.7	18,970	-0.01%
2022/02/24	7	43.02	4.1	43.09	43.10	2.9	19,199	0.02%
2022/02/23	1.1	44.53	1.5	44.11	44.20	-0.4	19,408	0.00%
2022/02/22	0.2	43.60	1.8	43.72	44.15	-1.6	19,459	-0.01%
2022/02/21	1.4	44.78	11	44.68	44.70	-9.6	19,537	-0.05%
2022/02/18	6.4	44.53	2.2	45.09	45.10	4.2	19,808	0.02%
2022/02/17	7.2	44.43	30.2	44.48	44.65	-22.9	19,340	-0.12%
2022/02/16	10.3	43.27	4.2	43.23	43.25	6	18,348	0.03%
2022/02/15	2.2	42.67	3.9	42.85	42.90	-1.7	18,679	-0.01%
2022/02/14	1.3	42.42	1	42.45	42.85	0.3	19,095	0.00%
2022/02/11	4.2	43.68	111	43.62	43.55	-106.8	19,414	-0.55%	大賣/鉅額交易
2022/02/10	2.2	42.75	6	42.75	42.90	-3.8	19,178	-0.02%
2022/02/09	0.2	41.93	0.5	42.00	42.20	-0.2	18,923	0.00%
2022/02/08	0.3	41.84	34	41.93	42.10	-33.7	18,876	-0.18%
2022/02/07	59.2	40.86	4.1	41.61	41.00	55.1	18,776	0.29%
2022/01/26	27.1	40.93	27.3	41.14	41.00	-0.2	18,482	0.00%
2022/01/25	50	38.60	0	0.00	38.60	50	17,733	0.28%
2022/01/24	4	38.58	10.5	38.33	38.65	-6.5	18,024	-0.04%
2022/01/21	1.2	39.44	0	0.00	39.35	1.2	18,201	0.01%
2022/01/20	9	40.05	3	40.10	40.05	6	18,862	0.03%
2022/01/18	2	40.55	3	40.93	40.40	-1	20,537	0.00%
2022/01/13	3	40.15	4	40.85	40.15	-1	21,238	0.00%
2022/01/12	3	39.80	0	0.00	40.05	3	21,442	0.01%
2022/01/11	1	40.05	0	0.00	39.75	1	21,870	0.00%
2022/01/10	3	40.45	7	40.00	40.45	-4	21,798	-0.02%
2022/01/07	2	40.90	0	41.05	40.75	2	21,872	0.01%
2022/01/06	0	0.00	9	41.61	41.50	-9	21,905	-0.04%
2022/01/05	0	0.00	16.1	41.85	41.95	-16.1	21,968	-0.07%
2022/01/03	10	41.56	0	0.00	41.10	10	22,429	0.04%
2021/12/30	5	42.25	2	42.20	42.20	3	22,361	0.01%
2021/12/29	0	0.00	15	41.68	41.85	-15	22,336	-0.07%
2021/12/28	0	0.00	1	41.60	41.70	-1	22,408	0.00%
2021/12/27	0	0.00	0	41.20	41.30	0	22,469	0.00%
2021/12/24	0	0.00	4	41.45	41.25	-4	22,629	-0.02%
2021/12/23	0	41.45	1	41.50	41.35	-1	22,698	0.00%
2021/12/22	0	41.45	2	42.00	41.40	-2	22,818	-0.01%
2021/12/21	0	41.13	1	41.10	41.20	-1	22,722	0.00%
2021/12/20	0	40.43	0	0.00	40.30	0	22,753	0.00%
2021/12/17	0	0.00	1	40.25	40.35	-1	22,826	0.00%
2021/12/16	4	40.65	1	40.90	40.70	3	22,988	0.01%
2021/12/15	52	40.06	0	0.00	40.40	52	23,305	0.22%
2021/12/14	3.1	40.17	4	40.35	40.10	-0.9	23,794	0.00%
2021/12/13	3	41.45	1	41.45	41.05	2	23,683	0.01%
2021/12/10	12	41.33	0	0.00	41.40	12	23,925	0.05%
2021/12/09	2	41.85	1.3	41.95	41.40	0.7	23,887	0.00%
2021/12/08	9	42.16	1	41.95	41.95	8	23,794	0.03%
2021/12/06	24	41.78	0	0.00	42.35	24	23,816	0.10%
2021/12/03	2	42.40	0	0.00	42.40	2	24,304	0.01%
2021/12/01	2	42.05	8	42.75	43.00	-6	24,358	-0.02%
2021/11/30	3	42.57	7	43.01	42.40	-4	24,448	-0.02%
2021/11/29	2	40.95	42	41.46	42.10	-40	24,434	-0.16%
2021/11/26	9	41.94	1	42.47	41.80	8	24,593	0.03%
2021/11/25	2	42.80	0	0.00	42.70	2	24,585	0.01%
2021/11/24	13	43.15	0	0.00	43.10	13	24,578	0.05%
2021/11/23	3	43.77	7	43.91	43.80	-4	24,460	-0.02%
2021/11/22	2	43.65	11	43.82	43.65	-9	24,134	-0.04%
2021/11/19	0	0.00	1	42.45	42.35	-1	23,605	0.00%
2021/11/18	4	42.58	2.1	42.75	42.80	1.9	23,597	0.01%
2021/11/17	3	43.25	11	43.78	43.15	-8	23,302	-0.03%
2021/11/16	0	0.00	3.3	43.12	43.15	-3.3	22,936	-0.01%
2021/11/15	7	42.88	150	43.42	42.85	-143	23,044	-0.62%	大賣/鉅額交易
2021/11/12	4	42.94	6	43.08	42.90	-2	23,352	-0.01%
2021/11/11	7	42.43	3	42.37	42.45	4	23,098	0.02%
2021/11/10	6.1	41.90	11	41.82	42.10	-4.9	23,002	-0.02%
2021/11/09	6	41.20	10	41.28	41.10	-4	23,778	-0.02%
2021/11/08	1	40.45	9.1	40.30	40.35	-8.1	23,818	-0.03%
2021/11/05	2	39.30	0	0.00	39.70	2	24,236	0.01%
2021/11/04	2	39.35	1	39.35	39.40	1	24,460	0.00%
2021/11/03	1	40.20	2	40.20	39.85	-1	24,723	0.00%
2021/11/02	7	39.96	5	39.70	39.45	2	28,403	0.01%
2021/11/01	12	39.98	8	40.17	40.25	4	29,275	0.01%
2021/10/29	5	39.24	9	39.61	39.20	-4	29,359	-0.01%
2021/10/28	10.1	39.15	7	39.29	39.20	3.1	29,546	0.01%
2021/10/27	74	38.13	35	38.04	38.10	39	30,154	0.13%
2021/10/26	1	38.25	23	38.29	38.45	-22	29,739	-0.07%
2021/10/25	38	36.86	6	36.88	37.30	32	29,347	0.11%
2021/10/22	2	37.10	21	36.69	37.15	-19	30,040	-0.06%
2021/10/21	15	36.01	18.1	36.40	36.00	-3.1	30,102	-0.01%
2021/10/20	53	35.00	40.2	35.35	35.65	12.9	30,232	0.04%
2021/10/19	32.2	34.76	54	34.74	35.40	-21.9	30,366	-0.07%
2021/10/18	5	36.05	0	0.00	36.15	5	30,326	0.02%
2021/10/15	2	36.00	5	36.10	36.10	-3	30,937	-0.01%
2021/10/14	5	34.75	6	35.41	35.50	-1	31,226	0.00%
2021/10/13	8.1	34.71	0	0.00	34.65	8.1	31,307	0.03%
2021/10/12	0	0.00	5	35.55	35.55	-5	31,613	-0.02%
2021/10/08	23	36.06	4	36.40	35.60	19	31,804	0.06%
2021/10/07	0	0.00	1	35.15	35.20	-1	31,931	0.00%
2021/10/06	4	34.80	1	34.15	34.15	3	33,256	0.01%
2021/10/05	2	35.00	3	35.03	35.55	-1	33,230	0.00%
2021/10/04	1	35.80	1	35.45	35.45	0	33,664	0.00%
2021/10/01	3	36.83	5	36.95	36.30	-2	34,056	-0.01%
2021/09/30	0	0.00	1	36.80	36.85	-1	34,063	0.00%
2021/09/29	2.1	36.90	2	36.50	36.85	0.1	34,134	0.00%
2021/09/28	0	0.00	11	37.36	37.40	-11	34,250	-0.03%
2021/09/27	8	37.33	8	37.48	37.50	0	34,566	0.00%
2021/09/24	10	36.55	6	36.59	36.85	4	34,884	0.01%
2021/09/23	9	36.22	4	36.81	36.25	5	35,259	0.01%
2021/09/22	2	36.40	1	35.65	36.40	1	35,523	0.00%
2021/09/17	8	37.28	5	37.31	37.15	3	35,555	0.01%
2021/09/16	1	38.00	1	38.00	38.20	0	36,177	0.00%
2021/09/15	7	38.15	0	0.00	38.00	7	37,947	0.02%
2021/09/14	8	39.23	3	39.15	39.05	5	38,429	0.01%
2021/09/13	3	39.72	1.5	39.63	39.50	1.5	38,863	0.00%
2021/09/10	0	0.00	2	40.00	40.05	-2	39,238	-0.01%
2021/09/09	0	0.00	3	39.35	38.90	-3	39,678	-0.01%
2021/09/08	15	39.72	0	0.00	38.90	15	39,832	0.04%
2021/09/07	2	41.60	7	41.43	41.50	-5	39,490	-0.01%
2021/09/06	3	41.67	0	0.00	41.15	3	39,553	0.01%
2021/09/03	2	41.43	7	41.59	41.50	-5	40,526	-0.01%
2021/09/02	7	40.89	5	40.93	40.90	2	41,049	0.00%
2021/09/01	4.5	41.17	13	41.20	41.60	-8.5	40,931	-0.02%
2021/08/31	0	0.00	14.2	39.88	40.30	-14.2	40,833	-0.03%
2021/08/30	0	0.00	34	39.46	39.65	-34	40,864	-0.08%
2021/08/27	2	39.18	0	0.00	39.15	2	41,024	0.00%
2021/08/26	9	39.23	1	39.20	39.25	8	41,312	0.02%
2021/08/25	4	39.08	20	39.05	39.30	-16	41,836	-0.04%
2021/08/24	6.2	38.43	4	38.90	38.60	2.2	42,707	0.01%
2021/08/23	7	38.48	5	38.56	38.80	2	42,987	0.00%
2021/08/20	9.1	37.91	1	37.75	37.75	8.1	44,079	0.02%
2021/08/19	7	38.63	6	38.53	38.20	1	44,099	0.00%
2021/08/18	5	37.70	3	39.08	39.70	2	44,230	0.00%
2021/08/17	46	38.11	1	37.65	37.65	45	44,318	0.10%
2021/08/16	10	37.57	3	38.00	37.95	7	44,285	0.02%
2021/08/13	54.1	39.12	6	39.17	38.20	48.1	44,036	0.11%
2021/08/12	14.3	40.71	7	40.71	40.80	7.3	42,986	0.02%
2021/08/11	74	41.32	3	41.78	41.55	71	42,969	0.17%
2021/08/10	10	42.83	1.3	42.72	42.70	8.7	43,053	0.02%
2021/08/09	10.1	43.11	22	43.44	43.10	-11.9	43,407	-0.03%
2021/08/06	50.1	45.92	28	46.05	44.00	22.1	43,616	0.05%
2021/08/05	31	44.64	91	44.97	45.45	-60	40,383	-0.15%
2021/08/04	4.3	43.91	16	44.02	44.25	-11.7	40,198	-0.03%
2021/08/03	18	43.16	8	43.39	43.35	10	40,676	0.02%
2021/08/02	8	43.50	62	43.37	44.10	-54	40,681	-0.13%
2021/07/30	21	41.61	31	41.74	41.50	-10	40,310	-0.02%
2021/07/29	10	41.08	1	41.25	41.40	9	40,551	0.02%
2021/07/28	41	41.38	1	41.05	41.15	40	41,174	0.10%
2021/07/27	5	42.91	14	42.88	42.90	-9	41,439	-0.02%
2021/07/26	10	43.01	8.3	42.92	43.00	1.7	42,023	0.00%
2021/07/23	3.3	42.06	13	42.27	42.30	-9.7	42,419	-0.02%
2021/07/22	8	40.79	1	41.10	40.95	7	43,953	0.02%
2021/07/21	37	40.95	6	40.50	40.50	31	45,105	0.07%
2021/07/20	13	42.35	0	0.00	42.00	13	46,275	0.03%
2021/07/19	3	43.05	0	0.00	43.15	3	46,525	0.01%
2021/07/16	7	43.78	17	43.82	43.80	-10	47,423	-0.02%
2021/07/15	5.2	42.99	0	0.00	43.10	5.2	47,552	0.01%
2021/07/14	57.2	43.20	0	0.00	43.05	57.2	48,410	0.12%
2021/07/13	9	43.87	29.1	44.71	44.45	-20.1	48,793	-0.04%
2021/07/12	14	43.39	12.2	43.58	43.05	1.8	49,439	0.00%
2021/07/09	12.2	43.00	4	43.20	43.00	8.2	49,779	0.02%
2021/07/08	11	44.76	5	44.11	44.00	6	50,272	0.01%
2021/07/07	0	0.00	1	44.55	44.50	-1	51,024	0.00%
2021/07/06	3	45.00	3	44.55	44.50	0	52,410	0.00%
2021/07/05	1	45.50	10	45.45	45.15	-9	54,915	-0.02%
2021/07/02	1	44.20	12	45.02	45.10	-11	55,324	-0.02%
2021/07/01	4	44.99	10	44.35	44.20	-6	55,392	-0.01%
2021/06/30	0	0.00	15	44.81	45.70	-15	55,611	-0.03%
2021/06/29	1	44.50	3	44.73	44.30	-2	56,739	0.00%
2021/06/28	14	44.89	3.1	44.80	45.10	10.9	56,779	0.02%
2021/06/25	14	45.99	12.1	45.62	44.95	1.9	57,354	0.00%
2021/06/24	6	45.19	49	44.76	45.40	-43	57,065	-0.08%
2021/06/23	17	42.50	5	42.58	42.85	12	55,585	0.02%
2021/06/22	4	43.03	7	42.71	42.30	-3	55,168	-0.01%
2021/06/21	29	43.72	1	44.05	43.55	28	55,248	0.05%
2021/06/18	4	45.26	17	45.38	45.10	-13	55,385	-0.02%
2021/06/17	4	43.99	16	44.59	44.70	-12	55,271	-0.02%
2021/06/16	13	43.97	0	0.00	43.90	13	56,104	0.02%
2021/06/15	12	44.48	36	44.50	44.60	-24	56,186	-0.04%
2021/06/11	28	44.71	28	44.76	44.20	0	56,129	0.00%
2021/06/09	15	42.61	2	42.55	42.35	13	55,309	0.02%
2021/06/08	1	43.30	2	43.95	43.05	-1	56,596	0.00%
2021/06/07	11	42.70	72	43.19	43.25	-61	57,230	-0.11%
2021/06/04	4	42.36	1.1	42.65	42.65	2.9	57,756	0.00%
2021/06/03	6	43.27	4	43.28	43.25	2	58,115	0.00%
2021/06/02	18	43.58	9	43.43	43.25	9	58,503	0.02%
2021/06/01	30	44.02	27	43.61	43.00	3	58,944	0.01%
2021/05/31	5	42.41	0	0.00	42.20	5	59,371	0.01%
2021/05/28	24	42.76	10	42.27	42.50	14	59,838	0.02%
2021/05/27	4	40.68	4	40.30	40.70	0	60,141	0.00%
2021/05/26	61.1	41.38	3	40.83	40.80	58.1	61,548	0.09%
2021/05/25	6	41.13	11	41.16	40.35	-5	62,907	-0.01%
2021/05/24	21	38.92	12	39.28	39.05	9	63,587	0.01%
2021/05/21	7	38.44	10	38.54	38.80	-3	64,491	0.00%
2021/05/20	2	37.53	4	37.60	37.60	-2	66,943	0.00%
2021/05/19	8	37.91	2.1	38.02	38.40	5.9	69,257	0.01%
2021/05/18	2	37.00	7	37.38	38.35	-5	72,444	-0.01%
2021/05/17	3.1	35.48	7	36.41	34.90	-3.9	72,647	-0.01%
2021/05/14	2	38.63	6	39.50	38.30	-4	72,434	-0.01%
2021/05/13	8	36.44	21	37.53	38.00	-13	71,917	-0.02%
2021/05/12	1	37.55	0	0.00	36.85	1	71,474	0.00%
2021/05/11	5	40.53	4	39.95	39.70	1	71,024	0.00%
2021/05/10	5	43.06	13	43.12	42.60	-8	70,450	-0.01%
2021/05/07	18	42.60	9	43.14	43.10	9	70,402	0.01%
2021/05/06	9	41.66	5	42.65	40.95	4	70,222	0.01%
2021/05/05	19	43.32	2	42.03	42.00	17	70,408	0.02%
2021/05/04	12	45.04	39	45.57	44.90	-27	70,821	-0.04%
2021/05/03	3	46.22	4	46.30	45.55	-1	71,211	0.00%
2021/04/29	10	45.98	20	45.98	45.85	-10	71,091	-0.01%
2021/04/28	94.2	47.17	34	47.28	46.80	60.2	70,994	0.08%
2021/04/27	5	48.27	24.2	48.02	48.60	-19.2	70,017	-0.03%
2021/04/26	33	47.94	38	48.06	48.05	-5	68,834	-0.01%
2021/04/23	6	46.13	3	46.60	46.75	3	67,995	0.00%
2021/04/22	30.5	46.63	4	47.02	44.90	26.5	68,226	0.04%
2021/04/21	2	46.95	3.5	46.91	46.95	-1.5	67,909	0.00%
2021/04/20	26.5	47.50	16.1	47.47	46.90	10.4	67,663	0.02%
2021/04/19	15	47.03	2	47.25	47.00	13	67,071	0.02%
2021/04/16	48	47.18	23	47.09	47.15	25	66,517	0.04%
2021/04/15	5	45.18	2	45.38	45.30	3	65,270	0.00%
2021/04/14	50.1	44.39	10	44.18	44.70	40.1	65,205	0.06%
2021/04/13	24	46.13	21	46.01	44.95	3	65,432	0.00%
2021/04/12	25	47.19	21	47.19	46.80	4	64,764	0.01%
2021/04/09	26.5	48.02	45	47.12	47.70	-18.5	64,268	-0.03%
2021/04/08	6.1	45.70	6	45.95	45.85	0.1	62,705	0.00%
2021/04/07	3	45.35	4.3	45.28	45.35	-1.3	63,184	0.00%
2021/04/06	4	45.63	17	45.60	45.45	-13	64,349	-0.02%
2021/04/01	23	45.54	47	45.49	45.30	-24	66,334	-0.04%
2021/03/31	28	44.76	10.2	44.89	44.35	17.8	65,173	0.03%
2021/03/30	20	44.88	3	44.70	44.65	17	65,480	0.03%
2021/03/29	28	44.16	7.2	44.85	45.05	20.8	65,035	0.03%
2021/03/26	0	0.00	4	43.95	44.05	-4	65,091	-0.01%
2021/03/25	0	43.35	1	43.00	42.95	-1	65,327	0.00%
2021/03/24	7	43.52	13	44.16	43.45	-6	65,705	-0.01%
2021/03/23	2	44.40	3.2	44.78	43.95	-1.2	65,672	0.00%
2021/03/22	10	44.30	3	44.15	44.60	7	65,490	0.01%
2021/03/19	34	44.72	266	44.69	44.75	-232	65,570	-0.35%	大賣/鉅額交易
2021/03/18	2	44.20	5	44.24	44.35	-3	64,958	0.00%
2021/03/17	16.2	43.39	22	43.77	43.90	-5.8	65,465	-0.01%
2021/03/16	92	43.86	6.2	43.89	43.60	85.8	66,177	0.13%
2021/03/15	121.1	43.99	6.5	43.97	44.00	114.6	66,630	0.17%	大買/鉅額交易
2021/03/12	43.5	44.30	17	44.58	44.60	26.5	68,178	0.04%
2021/03/11	3	43.22	24	43.06	43.45	-21	69,275	-0.03%
2021/03/10	0	0.00	9	41.69	41.95	-9	71,263	-0.01%
2021/03/09	11.1	40.30	1.1	40.40	40.40	10	72,308	0.01%
2021/03/08	6	40.71	7	41.01	40.15	-1	74,491	0.00%
2021/03/05	25	40.52	12	40.56	40.35	13	75,454	0.02%
2021/03/04	19	42.38	43.5	42.02	41.90	-24.5	75,821	-0.03%
2021/03/03	9	44.18	144	43.89	44.20	-135	77,319	-0.17%	大賣/鉅額交易
2021/03/02	21	46.05	3.1	47.02	45.10	18	76,987	0.02%
2021/02/26	24.1	47.10	6	47.03	47.20	18.1	76,600	0.02%
2021/02/25	5	47.35	32	47.29	48.40	-27	76,552	-0.04%
2021/02/24	70.1	46.78	14	47.28	45.65	56.1	77,344	0.07%
2021/02/23	3	46.52	3	46.48	46.55	0	77,782	0.00%
2021/02/22	18	47.96	20.3	48.21	47.20	-2.3	77,757	0.00%
2021/02/19	37	45.78	21	45.90	46.35	16	76,661	0.02%
2021/02/18	8.1	44.38	61.5	44.94	45.80	-53.4	76,244	-0.07%
2021/02/17	3	41.80	2	42.25	41.65	1	73,577	0.00%
2021/02/05	0	0.00	27	40.52	40.95	-27	72,917	-0.04%
2021/02/04	11	40.01	5	40.26	40.00	6	72,647	0.01%
2021/02/03	25	40.43	3	40.43	40.25	22	72,934	0.03%
2021/02/02	25	40.26	9	40.88	40.25	16	72,971	0.02%
2021/02/01	3	38.88	5	40.11	40.45	-2	72,600	0.00%
2021/01/29	2	39.95	0	0.00	39.30	2	72,459	0.00%
2021/01/28	37	40.00	0	0.00	39.60	37	72,176	0.05%
2021/01/27	65	40.79	18	40.57	40.70	47	71,689	0.07%
2021/01/26	16	42.48	19.2	42.83	42.00	-3.2	71,112	0.00%
2021/01/25	2	41.93	95	41.59	42.75	-93	70,128	-0.13%
2021/01/22	0	0.00	29.6	40.43	40.80	-29.6	69,258	-0.04%
2021/01/21	12	39.60	108	39.85	39.60	-96	69,020	-0.14%	大賣/
2021/01/20	6	38.80	27	39.40	38.30	-21	69,583	-0.03%
2021/01/19	4	38.66	9	38.54	38.50	-5	73,830	-0.01%
2021/01/18	65	38.21	3	38.15	38.20	62	75,706	0.08%
2021/01/15	12	40.14	12	40.00	39.95	0	76,474	0.00%
2021/01/14	3	40.70	14.9	40.76	40.40	-11.9	75,674	-0.02%
2021/01/13	2	39.70	7	39.99	39.75	-5	75,061	-0.01%
2021/01/12	85	40.06	31	40.21	39.30	54	74,972	0.07%
2021/01/11	121	39.81	5	39.82	39.90	116	74,552	0.16%	大買/鉅額交易
2021/01/08	26	40.53	18	40.60	40.25	8	74,268	0.01%
2021/01/07	2	39.20	124	39.53	39.55	-122	73,486	-0.17%	大賣/鉅額交易
2021/01/06	26	39.62	13	39.83	39.20	13	73,151	0.02%
2021/01/05	24	40.50	24	40.64	40.50	0	72,060	0.00%
2021/01/04	43	40.94	20	41.07	40.90	23	71,860	0.03%
2020/12/31	18	42.42	7	43.49	42.30	11	71,330	0.02%
2020/12/30	11	42.05	9	42.46	42.35	2	70,696	0.00%
2020/12/29	17	42.83	12	43.20	41.85	5	69,714	0.01%
2020/12/28	30	42.97	50	42.68	43.80	-20	68,645	-0.03%
2020/12/25	2	40.95	40	40.79	40.40	-38	66,349	-0.06%
2020/12/24	5	40.26	23	40.42	40.35	-18	66,906	-0.03%
2020/12/23	20	39.50	6	39.98	40.10	14	67,476	0.02%
2020/12/22	30	39.95	7	40.10	38.95	23	67,404	0.03%
2020/12/21	60	40.69	1	40.00	40.55	59	66,788	0.09%
2020/12/18	27	40.91	21	41.35	40.75	6	66,422	0.01%
2020/12/17	1	41.00	2	40.88	41.20	-1	65,945	0.00%
2020/12/16	11	40.43	17	40.90	40.50	-6	65,676	-0.01%
2020/12/15	41	40.54	42	40.72	40.05	-1	65,428	0.00%
2020/12/14	0	0.00	1	41.55	41.45	-1	65,005	0.00%
2020/12/11	11	42.37	7	42.12	41.75	4	65,249	0.01%
2020/12/10	4	41.14	23.2	41.83	41.75	-19.2	64,691	-0.03%
2020/12/09	6	42.54	16	42.79	43.00	-10	64,175	-0.02%
2020/12/08	44	42.33	54	42.30	42.05	-10	63,638	-0.02%
2020/12/07	43.3	44.95	27	44.96	44.45	16.3	62,067	0.03%
2020/12/04	92.3	42.74	110	42.58	43.60	-17.7	60,156	-0.03%	大賣/
2020/12/03	70	41.44	58	41.68	41.10	12	58,433	0.02%
2020/12/02	42	40.69	35.7	40.70	41.65	6.3	59,256	0.01%
2020/12/01	18	38.98	34	39.39	39.60	-16	56,892	-0.03%
2020/11/30	45	38.74	19	38.79	38.50	26	55,853	0.05%
2020/11/27	17	37.74	43	37.90	38.15	-26	54,684	-0.05%
2020/11/26	12	36.35	15	36.26	36.40	-3	51,811	-0.01%
2020/11/25	16	36.43	1	36.15	36.15	15	51,279	0.03%
2020/11/24	20	36.84	47	36.54	35.90	-27	50,279	-0.05%
2020/11/23	36	37.09	79.2	36.84	36.70	-43.2	48,879	-0.09%
2020/11/20	30	35.22	42	35.30	35.25	-12	46,303	-0.03%
2020/11/19	4	34.11	31	34.33	34.50	-27	44,487	-0.06%
2020/11/18	14	34.08	41.1	34.14	33.95	-27.1	43,509	-0.06%
2020/11/17	28	33.36	50	33.50	33.65	-22	42,108	-0.05%
2020/11/16	9	32.24	45	32.11	32.25	-36	40,643	-0.09%
2020/11/13	11	30.94	12	31.23	31.35	-1	40,303	0.00%
2020/11/12	1	31.25	1	31.40	31.15	0	40,198	0.00%
2020/11/11	21	31.12	1.6	31.07	31.05	19.4	40,055	0.05%
2020/11/10	0	0.00	5	31.68	31.50	-5	39,660	-0.01%
2020/11/09	2	31.95	56	32.05	31.95	-54	39,458	-0.14%
2020/11/06	60	31.73	3	32.30	31.70	57	39,348	0.14%
2020/11/05	3	31.60	7	31.76	31.95	-4	39,328	-0.01%
2020/11/04	13	31.86	5	32.05	32.00	8	39,222	0.02%
2020/11/03	12	31.80	0	0.00	31.80	12	39,279	0.03%
2020/11/02	2	31.63	0	0.00	31.40	2	39,348	0.01%
2020/10/30	4	32.35	5	32.00	32.00	-1	39,190	0.00%
2020/10/29	14	32.85	5	32.80	33.05	9	38,937	0.02%
2020/10/28	34	33.62	96	33.45	33.30	-62	38,722	-0.16%
2020/10/27	125	33.59	81.2	34.17	33.00	43.8	38,640	0.11%	大買/
2020/10/26	20	33.41	26	33.68	34.00	-6	35,868	-0.02%
2020/10/23	32	32.56	35	32.78	32.90	-3	34,070	-0.01%
2020/10/22	7	31.91	0	0.00	31.85	7	32,966	0.02%
2020/10/21	5	32.00	2	31.95	31.85	3	33,281	0.01%
2020/10/20	13	31.95	21	31.98	31.80	-8	33,953	-0.02%
2020/10/19	7	31.51	5	31.62	31.70	2	34,253	0.01%
2020/10/16	18	31.31	17	31.43	31.15	1	34,327	0.00%
2020/10/15	0	0.00	4	31.56	31.45	-4	34,569	-0.01%
2020/10/14	8	31.94	31	31.84	31.60	-23	34,892	-0.07%
2020/10/13	14	31.32	6	31.40	31.55	8	34,958	0.02%
2020/10/12	17	32.08	15	31.99	31.55	2	35,007	0.01%
2020/10/08	20	31.99	77	31.89	31.80	-57	34,822	-0.16%
2020/10/07	10	31.92	27.1	31.87	31.90	-17.1	34,546	-0.05%
2020/10/06	7	31.42	19	31.43	31.35	-12	34,492	-0.03%
2020/10/05	37	31.50	17	31.80	31.35	20	34,831	0.06%
2020/09/30	1	32.00	21	31.97	31.95	-20	35,064	-0.06%
2020/09/29	12	31.85	27	31.93	32.00	-15	35,175	-0.04%
2020/09/28	14	31.25	73	31.28	31.95	-59	34,926	-0.17%
2020/09/25	51	29.38	4	29.10	29.05	47	34,177	0.14%
2020/09/24	5	30.12	5	30.22	29.90	0	34,140	0.00%
2020/09/23	23.8	31.03	18	31.19	30.90	5.8	34,335	0.02%
2020/09/22	12	31.18	41	31.33	31.20	-29	34,392	-0.08%
2020/09/21	40	31.75	2	32.15	31.75	38	34,371	0.11%
2020/09/18	1	32.20	20	32.25	32.45	-19	34,378	-0.06%
2020/09/17	20	32.10	0	0.00	32.45	20	34,409	0.06%
2020/09/16	43	32.60	8	32.80	32.40	35	34,489	0.10%
2020/09/15	2	32.10	22	32.31	32.35	-20	33,964	-0.06%
2020/09/14	26	32.39	29	32.58	32.20	-3	34,385	-0.01%
2020/09/11	22	32.07	21	32.39	31.80	1	34,219	0.00%
2020/09/10	21	32.22	22	32.29	32.15	-1	34,186	0.00%
2020/09/09	56	32.10	47	32.36	32.60	9	34,508	0.03%
2020/09/08	18	32.15	2	32.40	32.00	16	34,279	0.05%
2020/09/07	22	32.69	143	32.46	32.65	-121	33,648	-0.36%	大賣/鉅額交易
2020/09/04	23	30.29	16	30.33	30.75	7	31,494	0.02%
2020/09/03	18	30.13	34	30.48	30.15	-16	31,311	-0.05%
2020/09/02	41	29.46	42	29.33	29.30	-1	31,207	0.00%
2020/09/01	6	29.90	1	30.20	30.05	5	31,672	0.02%
2020/08/31	0	0.00	6	30.41	30.20	-6	32,958	-0.02%
2020/08/28	4	30.26	4	30.24	30.15	0	33,318	0.00%
2020/08/27	4	29.90	15	29.81	30.00	-11	33,562	-0.03%
2020/08/26	4	29.44	5	29.45	29.45	-1	34,015	0.00%
2020/08/25	11	29.36	9.9	29.58	29.45	1.1	34,812	0.00%
2020/08/24	7	29.25	2	29.23	29.25	5	35,675	0.01%
2020/08/21	3	28.68	5	28.62	29.00	-2	36,610	-0.01%
2020/08/20	11	28.20	2	27.85	28.25	9	37,500	0.02%
2020/08/19	34	29.93	55.1	29.76	29.50	-21.1	37,348	-0.06%
2020/08/18	3	30.55	3	30.57	30.45	0	37,282	0.00%
2020/08/17	5	30.40	3	30.53	30.40	2	38,278	0.01%
2020/08/14	5	30.26	4	30.20	30.30	1	38,705	0.00%
2020/08/13	16	30.38	0	0.00	30.20	16	38,987	0.04%
2020/08/12	29	30.49	20	30.25	30.25	9	39,357	0.02%
2020/08/11	25	31.03	28	30.87	30.60	-3	39,888	-0.01%
2020/08/10	20	30.61	39	30.60	30.50	-19	40,330	-0.05%
2020/08/07	24	30.66	1	30.35	30.35	23	41,785	0.06%
2020/08/06	57	30.89	17	31.09	30.75	40	42,475	0.09%
2020/08/05	46	31.01	24	31.10	31.00	22	42,841	0.05%
2020/08/04	49	30.92	7	31.06	30.80	42	43,241	0.10%
2020/08/03	37	31.38	12	31.15	31.15	25	43,793	0.06%
2020/07/31	53	31.71	18	31.76	31.70	35	44,048	0.08%
2020/07/30	49	31.92	126	31.93	32.15	-77	43,928	-0.18%	大賣/
2020/07/29	11	29.16	1	29.55	29.25	10	42,754	0.02%
2020/07/28	29	30.29	12	29.95	29.40	17	43,732	0.04%
2020/07/27	30	30.75	6	30.63	30.60	24	45,347	0.05%
2020/07/24	44	31.55	61	31.90	31.35	-17	46,077	-0.04%
2020/07/23	55	32.47	16	32.44	32.55	39	46,223	0.08%
2020/07/22	23	32.29	8	32.34	32.25	15	47,024	0.03%
2020/07/21	19.3	32.38	20.1	32.64	32.25	-0.8	48,908	0.00%
2020/07/20	20	32.29	31	32.27	32.30	-11	49,676	-0.02%
2020/07/17	19	31.99	9	32.07	31.85	10	50,457	0.02%
2020/07/16	11	31.91	4	31.99	31.85	7	51,217	0.01%
2020/07/15	3	31.88	35	31.90	31.60	-32	51,414	-0.06%
2020/07/14	2	31.90	5	32.10	31.75	-3	52,231	-0.01%
2020/07/13	11	31.99	31	32.00	32.20	-20	52,783	-0.04%
2020/07/10	10	31.35	14	31.22	31.10	-4	53,400	-0.01%
2020/07/09	61.2	32.07	50	32.03	31.85	11.2	53,658	0.02%
2020/07/08	16.4	32.69	2	32.75	32.50	14.4	53,445	0.03%
2020/07/07	28.3	32.68	3	32.78	32.40	25.3	53,554	0.05%
2020/07/06	16.3	32.66	16	32.47	32.40	0.3	54,271	0.00%
2020/07/03	26	32.42	50	32.39	32.05	-24	55,985	-0.04%
2020/07/02	45	32.00	50	32.08	32.40	-5	57,379	-0.01%
2020/07/01	11	31.59	3	31.53	31.45	8	57,593	0.01%
2020/06/30	7	31.15	0	0.00	31.00	7	57,641	0.01%
2020/06/29	3	31.00	3	31.05	30.90	0	57,858	0.00%
2020/06/24	14	31.71	0	31.60	31.55	14	58,160	0.02%
2020/06/23	13	31.72	1	31.60	31.65	12	58,936	0.02%
2020/06/22	9	32.17	9	32.07	32.05	0	59,723	0.00%
2020/06/19	10	32.59	15	32.74	32.40	-5	59,967	-0.01%
2020/06/18	12	31.98	4	32.09	32.10	8	59,979	0.01%
2020/06/17	3	32.10	16	32.18	32.05	-13	60,310	-0.02%
2020/06/16	17	32.18	39	32.27	32.30	-22	60,681	-0.04%
2020/06/15	5	31.21	2	31.28	31.10	3	61,224	0.00%
2020/06/12	82	30.54	8	30.73	31.10	74	61,659	0.12%
2020/06/11	22	32.00	81	31.72	31.65	-59	62,285	-0.09%
2020/06/10	12	32.24	66	32.19	32.10	-54	62,757	-0.09%
2020/06/09	214	32.06	4	32.15	32.05	210	63,678	0.33%	大買/鉅額交易
2020/06/08	33.3	33.02	221	32.88	32.85	-187.8	64,206	-0.29%	大賣/鉅額交易
2020/06/05	79	32.79	81	32.96	33.25	-2	64,115	0.00%
2020/06/04	44	32.04	18	32.08	31.95	26	63,643	0.04%
2020/06/03	21	31.92	10	31.93	32.10	11	64,341	0.02%
2020/06/02	22	31.82	24	31.95	31.70	-2	64,512	0.00%
2020/06/01	18.4	32.12	13	32.08	31.90	5.4	64,869	0.01%
2020/05/29	45	32.26	16	32.15	32.10	29	64,876	0.04%
2020/05/28	45	33.42	21	33.14	32.90	24	64,827	0.04%
2020/05/27	17	33.69	66	33.71	33.85	-49	65,089	-0.08%
2020/05/26	25	33.13	30	33.10	32.90	-5	65,701	-0.01%
2020/05/25	15	33.53	13	33.18	33.20	2	65,874	0.00%
2020/05/22	64	33.92	37	33.90	33.70	27	66,022	0.04%
2020/05/21	20	33.28	35	33.33	33.40	-15	65,581	-0.02%
2020/05/20	21	33.02	51	32.97	32.85	-30	65,780	-0.05%
2020/05/19	35	32.86	10	32.85	32.80	25	66,805	0.04%
2020/05/18	25	32.77	37	32.69	32.50	-12	69,762	-0.02%
2020/05/15	13	32.75	3	33.13	32.50	10	69,545	0.01%
2020/05/14	51	33.22	44	33.34	32.65	7	69,298	0.01%
2020/05/13	35	34.66	29	34.48	34.55	6	68,299	0.01%
2020/05/12	35.5	35.41	11	35.64	35.20	24.5	68,018	0.04%
2020/05/11	38	35.96	20	36.10	35.90	18	67,642	0.03%
2020/05/08	91	36.14	87	36.12	35.95	4	67,447	0.01%
2020/05/07	16	35.87	53	35.89	35.95	-37	67,800	-0.05%
2020/05/06	117	36.06	20	35.78	35.70	97	68,058	0.14%	大買/
2020/05/05	94	36.81	117	36.82	36.45	-23	68,000	-0.03%	大賣/
2020/05/04	41	36.28	27	36.24	36.40	14	68,588	0.02%
2020/04/30	121	36.41	162	36.48	36.10	-41	67,985	-0.06%	大買/大賣/
2020/04/29	27	34.81	35	34.83	35.15	-8	66,613	-0.01%
2020/04/28	90	34.52	61	34.54	34.50	29	66,478	0.04%
2020/04/27	60	35.01	42	35.09	35.10	18	66,713	0.03%
2020/04/24	47	33.79	58	33.93	34.15	-11	65,733	-0.02%
2020/04/23	113	32.87	91	32.92	32.70	22	64,443	0.03%	大買/
2020/04/22	105	32.18	170	31.76	32.45	-65	64,363	-0.10%	大買/大賣/
2020/04/21	51	31.68	55	31.68	31.15	-4	63,642	-0.01%
2020/04/20	12	31.55	18	31.56	31.60	-6	63,569	-0.01%
2020/04/17	48	31.55	20	31.96	31.30	28	63,578	0.04%
2020/04/16	39	31.71	12.8	31.73	31.75	26.2	63,041	0.04%
2020/04/15	26	31.49	40.1	31.61	31.50	-14.1	63,271	-0.02%
2020/04/14	45	31.43	19	31.37	31.25	26	63,320	0.04%
2020/04/13	13	31.18	14	30.90	30.75	-1	64,148	0.00%
2020/04/10	46	31.32	32	31.23	31.25	14	65,573	0.02%
2020/04/09	36	31.65	37	31.41	31.20	-1	66,136	0.00%
2020/04/08	54	30.84	50	31.22	31.40	4	65,809	0.01%
2020/04/07	50	28.59	27	28.98	29.45	23	63,892	0.04%
2020/04/06	24	25.83	28	26.47	26.80	-4	62,655	-0.01%
2020/04/01	20	25.47	19	25.38	25.90	1	63,133	0.00%
2020/03/31	19	25.80	18	25.52	25.50	1	63,144	0.00%
2020/03/30	11	25.16	5	25.45	25.60	6	62,975	0.01%
2020/03/27	8	26.98	17	27.15	25.90	-9	62,667	-0.01%
2020/03/26	20	25.99	24	26.12	26.45	-4	62,084	-0.01%
2020/03/25	4	26.28	28.1	26.55	26.60	-24.1	61,550	-0.04%
2020/03/24	6	24.15	14	24.01	24.20	-8	62,457	-0.01%
2020/03/23	24	22.91	11	22.46	22.40	13	62,222	0.02%
2020/03/20	5	23.25	49.5	23.95	24.25	-44.5	62,154	-0.07%
2020/03/19	42	22.56	1	22.40	22.05	41	62,244	0.07%
2020/03/18	14	25.74	27	24.84	24.50	-13	62,371	-0.02%
2020/03/17	24	25.83	6	25.83	25.35	18	62,817	0.03%
2020/03/16	7	29.29	5	29.08	27.20	2	64,492	0.00%
2020/03/13	5	28.33	15	27.83	29.10	-10	64,698	-0.02%
2020/03/12	21	31.54	12	30.93	30.65	9	64,362	0.01%
2020/03/11	31	34.36	8	33.75	33.40	23	64,110	0.04%
2020/03/10	9	33.98	6	34.05	34.80	3	64,475	0.00%
2020/03/09	44	34.80	51	34.65	33.50	-7	64,768	-0.01%
2020/03/06	1	34.95	3	34.75	34.95	-2	66,141	0.00%
2020/03/05	20	34.32	25	34.72	35.00	-5	66,258	-0.01%
2020/03/04	14	32.81	20	33.22	33.50	-6	66,036	-0.01%
2020/03/03	27	33.29	17	33.08	32.85	10	66,036	0.02%
2020/03/02	20	31.53	52	31.82	31.70	-32	66,072	-0.05%
2020/02/27	84	34.09	31	33.15	33.00	53	65,252	0.08%
2020/02/26	68	35.30	66	35.12	34.85	2	63,857	0.00%
2020/02/25	35	35.80	21	35.60	35.60	14	63,734	0.02%
2020/02/24	25	36.14	21	36.10	36.00	4	63,810	0.01%
2020/02/21	22	35.81	14	35.88	35.80	8	64,274	0.01%
2020/02/20	106	35.88	102	35.89	35.60	4	65,161	0.01%	大買/大賣/
2020/02/19	117	35.96	126	36.05	35.35	-9	65,404	-0.01%	大買/大賣/
2020/02/18	13	38.43	10	38.15	38.15	3	62,152	0.00%
2020/02/17	21	38.24	20	38.70	38.70	1	61,849	0.00%
2020/02/14	23	38.67	24	38.48	38.45	-1	61,620	0.00%
2020/02/13	20	39.26	13	39.05	38.85	7	61,295	0.01%
2020/02/12	35	39.15	33	38.83	38.90	2	61,046	0.00%
2020/02/11	52	38.81	61	38.83	38.85	-9	62,121	-0.01%
2020/02/10	90	38.51	61	38.38	38.20	29	61,970	0.05%
2020/02/07	58	39.84	31.4	40.16	39.45	26.7	60,869	0.04%
2020/02/06	40	40.44	40	40.65	40.90	0	60,301	0.00%
2020/02/05	13.4	39.76	99	40.16	40.25	-85.7	59,857	-0.14%
2020/02/04	29	38.66	20	38.63	38.45	9	59,205	0.02%
2020/02/03	35	36.45	59	37.72	38.20	-24	58,631	-0.04%
2020/01/31	71	37.94	98	37.89	38.00	-27	57,951	-0.05%
2020/01/30	125	37.67	154	37.67	36.50	-29	57,439	-0.05%	大買/大賣/
2020/01/20	33	39.63	17	39.67	39.70	16	57,333	0.03%
2020/01/17	85.5	39.51	45	39.39	39.30	40.5	59,145	0.07%
2020/01/16	86	39.44	86	39.64	39.95	0	58,830	0.00%
2020/01/15	14	39.28	17	38.87	38.75	-3	58,594	-0.01%
2020/01/14	22	38.94	39.1	39.33	39.25	-17.1	58,685	-0.03%
2020/01/13	26	38.23	13	38.72	38.80	13	58,380	0.02%
2020/01/10	23.5	38.29	20	37.95	37.95	3.5	59,556	0.01%
2020/01/09	28	38.50	41	38.53	38.35	-13	59,742	-0.02%
2020/01/08	18	37.34	83	37.74	38.50	-65	59,357	-0.11%
2020/01/07	177	38.40	329	38.72	37.60	-152	59,345	-0.26%	大買/大賣/鉅額交易
2020/01/06	100	38.93	106	38.94	38.95	-6	58,717	-0.01%	大賣/
2020/01/03	15	37.94	36	38.23	38.00	-21	57,859	-0.04%
2020/01/02	51	38.28	53	38.05	38.00	-2	58,429	0.00%
2019/12/31	27.3	37.00	17	37.18	37.20	10.3	58,268	0.02%
2019/12/30	37.2	37.67	23	37.42	37.40	14.2	58,920	0.02%
2019/12/27	53.5	37.69	43.1	37.87	38.05	10.4	59,089	0.02%
2019/12/26	3	36.90	2	37.15	36.80	1	59,069	0.00%
2019/12/25	111	36.62	16	36.98	37.10	95	59,348	0.16%	大買/
2019/12/24	6	36.63	0	0.00	36.60	6	60,485	0.01%
2019/12/23	113	36.89	13.1	36.67	36.60	99.9	61,041	0.16%	大買/
2019/12/20	67.5	37.35	68	37.21	37.25	-0.5	61,544	0.00%
2019/12/19	37.7	37.60	24	37.23	37.05	13.7	62,402	0.02%
2019/12/18	27.3	37.08	44	36.72	36.75	-16.8	62,212	-0.03%
2019/12/17	25.3	37.48	24.5	37.15	37.15	0.8	64,192	0.00%
2019/12/16	48.3	37.38	9	37.27	37.20	39.3	65,059	0.06%
2019/12/13	117.6	37.56	117.2	36.87	36.60	0.4	65,704	0.00%	大買/大賣/
2019/12/12	26	38.35	124	38.44	38.00	-98	65,934	-0.15%	大賣/
2019/12/11	78.2	37.88	123	38.11	38.70	-44.8	65,149	-0.07%	大賣/
2019/12/10	88	35.89	92.9	35.89	35.85	-4.9	63,094	-0.01%
2019/12/09	46.1	34.92	70	35.07	35.20	-23.9	62,398	-0.04%
2019/12/06	87.3	35.75	27	35.57	35.55	60.3	62,138	0.10%
2019/12/05	12.2	35.48	83	35.65	35.00	-70.8	62,481	-0.11%
2019/12/04	130.3	35.75	159.1	35.26	35.50	-28.8	62,457	-0.05%	大買/大賣/
2019/12/03	262	34.52	114	34.92	35.75	148	62,706	0.24%	大買/大賣/鉅額交易
2019/12/02	44	33.14	67.5	33.63	33.70	-23.5	60,919	-0.04%
2019/11/29	44.1	33.73	16	33.32	33.05	28.1	61,730	0.05%
2019/11/28	3	33.50	47	33.63	33.55	-44	63,079	-0.07%
2019/11/27	50	33.42	38	33.27	33.00	12	62,682	0.02%
2019/11/26	12	32.90	17	32.95	32.95	-5	61,944	-0.01%
2019/11/25	11	32.61	31	32.45	32.45	-20	61,690	-0.03%
2019/11/22	27	32.96	16	32.65	32.55	11	61,770	0.02%
2019/11/21	52	32.69	23	32.88	32.90	29	61,808	0.05%
2019/11/20	18	32.41	45	32.59	32.70	-27	61,411	-0.04%
2019/11/19	29	32.30	42	32.22	32.20	-13	60,718	-0.02%
2019/11/18	54	30.85	64	31.39	31.85	-10	59,445	-0.02%
2019/11/15	11	29.45	11	29.41	29.40	0	58,547	0.00%
2019/11/14	18	29.44	13	29.11	29.05	5	58,949	0.01%
2019/11/13	12	29.95	17	29.74	29.65	-5	59,355	-0.01%
2019/11/12	6	29.59	2.2	29.55	29.80	3.8	59,888	0.01%
2019/11/11	12	29.23	20	28.95	28.75	-8	60,916	-0.01%
2019/11/08	41	30.01	50	29.63	29.60	-9	61,052	-0.01%
2019/11/07	13	31.31	35	31.27	31.05	-22	60,306	-0.04%
2019/11/06	10	31.66	10	31.54	31.40	0	60,827	0.00%
2019/11/05	21.2	31.84	18	31.80	31.70	3.2	61,203	0.01%
2019/11/04	25.2	31.83	1	31.60	31.55	24.2	61,818	0.04%
2019/11/01	30	31.98	59	32.12	32.00	-29	62,293	-0.05%
2019/10/31	11	31.14	13	31.10	31.10	-2	63,066	0.00%
2019/10/30	5	31.30	0	0.00	31.15	5	63,568	0.01%
2019/10/29	30	31.13	26	31.11	31.00	4	64,771	0.01%
2019/10/28	73	31.11	112.2	31.03	31.00	-39.2	66,187	-0.06%	大賣/
2019/10/25	137	32.59	50	32.06	31.65	87	65,896	0.13%	大買/
2019/10/24	25	33.12	17	32.97	32.95	8	65,947	0.01%
2019/10/23	40.3	33.16	38	33.02	33.05	2.3	67,426	0.00%
2019/10/22	13	32.87	20	32.90	32.90	-7	67,977	-0.01%
2019/10/21	35	32.76	12	32.62	32.55	23	69,345	0.03%
2019/10/18	110	33.02	77	33.02	32.80	33	69,974	0.05%	大買/
2019/10/17	16	32.14	23	32.37	32.70	-7	69,633	-0.01%
2019/10/16	30.2	31.97	19.6	31.87	31.80	10.6	70,487	0.02%
2019/10/15	77	32.55	92	32.22	31.65	-15	71,225	-0.02%
2019/10/14	20	32.42	25	32.54	32.60	-5	73,245	-0.01%
2019/10/09	58	32.20	69	32.07	31.90	-11	75,672	-0.01%
2019/10/08	81	33.23	45	32.84	32.65	36	77,833	0.05%
2019/10/07	34	33.21	52	33.21	33.10	-18	77,859	-0.02%
2019/10/04	23.1	32.71	61	32.78	32.65	-37.9	77,850	-0.05%
2019/10/03	73	32.10	60	32.44	32.20	13	78,041	0.02%
2019/10/02	44	31.33	67	31.97	32.40	-23	77,721	-0.03%
2019/10/01	83	31.53	76	31.56	31.20	7	77,391	0.01%
2019/09/27	110	31.73	107	32.06	31.50	3	77,112	0.00%	大買/大賣/
2019/09/26	54	31.76	4	31.76	31.50	50	76,092	0.07%
2019/09/25	41.1	31.78	33	31.80	31.60	8.1	75,591	0.01%
2019/09/24	78.1	32.90	63	32.96	32.30	15.1	75,466	0.02%
2019/09/23	49	33.68	49.2	33.69	33.55	-0.2	74,676	0.00%
2019/09/20	59.2	33.16	56.6	33.29	33.80	2.6	74,247	0.00%
2019/09/19	42	31.93	36	32.09	32.10	6	72,319	0.01%
2019/09/18	39	32.09	18	32.19	31.40	21	71,344	0.03%
2019/09/17	25	31.43	68	31.51	31.40	-43	70,675	-0.06%
2019/09/16	5	30.07	6	30.29	30.30	-1	69,882	0.00%
2019/09/12	10	30.55	11.2	30.27	30.25	-1.2	69,581	0.00%
2019/09/11	10	30.20	9	30.07	30.00	1	69,451	0.00%
2019/09/10	12	30.16	13	30.18	30.20	-1	69,060	0.00%
2019/09/09	32	30.95	4	31.05	30.60	28	68,469	0.04%
2019/09/06	24	30.14	84	30.17	30.10	-60	67,245	-0.09%
2019/09/05	25	30.01	18	30.32	29.55	7	66,438	0.01%
2019/09/04	1	29.40	24	29.46	29.55	-23	65,133	-0.04%
2019/09/03	151	29.55	128	29.59	29.05	23	64,712	0.04%	大買/大賣/
2019/09/02	44	28.96	83	29.48	30.25	-39	63,475	-0.06%
2019/08/30	10	27.78	31	27.41	27.55	-21	61,613	-0.03%
2019/08/29	12	27.30	4.1	27.05	27.05	7.9	61,696	0.01%
2019/08/28	2	27.33	1.2	27.39	27.30	0.9	62,254	0.00%
2019/08/27	2	26.93	24	27.15	27.15	-22	62,110	-0.04%
2019/08/26	66	26.44	20	26.43	26.45	46	62,437	0.07%
2019/08/23	5	27.30	22	27.45	27.55	-17	62,042	-0.03%
2019/08/22	21	26.95	0	0.00	26.90	21	61,874	0.03%
2019/08/21	21	27.55	47	27.36	27.40	-26	61,521	-0.04%
2019/08/20	42	28.07	35	28.63	27.60	7	61,670	0.01%
2019/08/19	5	28.10	41	28.09	28.30	-36	61,328	-0.06%
2019/08/16	144	27.60	179	27.56	27.35	-35	61,440	-0.06%	大買/大賣/
2019/08/15	60	27.64	44	27.61	27.55	16	61,287	0.03%
2019/08/14	36	27.62	41.3	28.01	28.35	-5.3	61,655	-0.01%
2019/08/13	11	26.50	12	26.29	26.25	-1	60,780	0.00%
2019/08/12	20	27.18	36	27.16	26.55	-16	61,309	-0.03%
2019/08/08	65	28.50	25	28.86	28.30	40	60,923	0.07%
2019/08/07	20	29.20	21	29.09	28.70	-1	60,393	0.00%
2019/08/06	39.1	28.06	31	28.28	28.95	8.1	60,114	0.01%
2019/08/05	85	29.15	63	29.24	28.75	22	59,599	0.04%
2019/08/02	213	29.09	143	28.92	28.70	70	58,991	0.12%	大買/大賣/
2019/08/01	28.2	31.01	20	31.18	30.95	8.2	57,505	0.01%
2019/07/31	7	31.18	29	31.13	31.55	-22	56,951	-0.04%
2019/07/30	24	30.96	4	31.26	30.95	20	55,739	0.04%
2019/07/29	34	31.97	36	32.22	31.90	-2	54,438	0.00%
2019/07/26	43	31.73	49	32.21	32.20	-6	54,147	-0.01%
2019/07/25	130	31.78	173	31.62	32.40	-43	52,259	-0.08%	大買/大賣/
2019/07/24	43	30.75	32	30.63	30.55	11	50,820	0.02%
2019/07/23	50	31.12	156.4	31.39	31.50	-106.4	50,415	-0.21%	大賣/鉅額交易
2019/07/22	53	29.78	63.1	29.70	30.25	-10.1	50,042	-0.02%
2019/07/19	17	29.36	6.8	29.20	29.10	10.2	50,539	0.02%
2019/07/18	38	28.96	16	28.98	29.00	22	50,683	0.04%
2019/07/17	21	28.07	48	28.47	28.45	-27	50,648	-0.05%
2019/07/16	138	29.22	45	28.72	28.85	93	52,163	0.18%	大買/
2019/07/15	63.2	27.64	193	27.91	28.95	-129.9	52,140	-0.25%	大賣/鉅額交易
2019/07/12	9	26.71	57	26.63	26.60	-48	49,433	-0.10%
2019/07/11	18	25.31	28	25.36	25.50	-10	46,940	-0.02%
2019/07/10	5	24.65	60	24.65	24.80	-55	45,394	-0.12%
2019/07/09	46	24.23	18	24.65	24.10	28	44,530	0.06%
2019/07/08	1	24.05	66	24.20	24.20	-65	43,588	-0.15%
2019/07/05	7	23.91	36	23.96	24.00	-29	43,553	-0.07%
2019/07/04	8	23.59	1	23.60	23.70	7	42,885	0.02%
2019/07/02	63	23.55	0	0.00	23.55	63	43,269	0.15%
2019/07/01	2	23.65	12	23.89	23.70	-10	43,263	-0.02%
2019/06/28	1	23.10	55	23.09	23.15	-54	43,069	-0.13%
2019/06/27	12	23.19	2	23.25	23.10	10	42,759	0.02%
2019/06/26	2	22.60	18	22.54	22.70	-16	42,055	-0.04%
2019/06/25	23	22.37	1	22.65	22.15	22	41,513	0.05%
2019/06/24	16	22.65	52	22.66	22.55	-36	41,042	-0.09%
2019/06/21	27	22.40	1	22.60	22.10	26	40,195	0.06%
2019/06/20	5	22.40	16	22.38	22.30	-11	39,511	-0.03%
2019/06/19	14	22.21	21	22.22	22.30	-7	39,676	-0.02%
2019/06/18	1	21.50	0	0.00	21.55	1	39,343	0.00%
2019/06/17	6	21.25	1	21.45	21.20	5	39,331	0.01%
2019/06/14	1	21.45	0	0.00	21.35	1	39,611	0.00%
2019/06/13	0	0.00	49	21.44	21.40	-49	39,728	-0.12%
2019/06/12	4	21.96	5	21.90	21.85	-1	39,799	0.00%
2019/06/11	3	22.07	26	22.10	22.15	-23	40,559	-0.06%
2019/06/10	1	21.75	6	21.95	21.90	-5	41,024	-0.01%
2019/06/06	0	0.00	15	21.72	21.75	-15	41,059	-0.04%
2019/06/05	103	21.81	16	21.78	21.65	87	41,050	0.21%	大買/
2019/06/04	9	21.38	11	21.39	21.20	-2	41,369	0.00%
2019/06/03	2.3	20.76	0	0.00	20.85	2.3	41,144	0.01%
2019/05/31	30	21.21	47	21.15	21.10	-17	41,735	-0.04%
2019/05/30	16	20.55	21	20.63	20.85	-5	41,447	-0.01%
2019/05/29	22	20.15	0	0.00	20.25	22	41,677	0.05%
2019/05/27	20	20.00	0	0.00	20.00	20	43,397	0.05%
2019/05/24	1	20.95	0	0.00	20.50	1	45,594	0.00%
2019/05/23	13	20.53	56	20.45	20.90	-43	48,953	-0.09%
2019/05/22	2	21.33	2.5	21.31	21.20	-0.5	49,092	0.00%
2019/05/21	9	21.22	8.5	21.06	20.90	0.5	49,090	0.00%
2019/05/20	2	22.18	67	22.25	22.10	-65	48,432	-0.13%
2019/05/17	126	22.56	4	22.60	22.25	122	48,225	0.25%	大買/鉅額交易
2019/05/16	0.3	22.20	69	22.45	22.15	-68.7	47,327	-0.15%
2019/05/15	8	22.63	0	0.00	22.60	8	47,420	0.02%
2019/05/14	1	22.05	0	0.00	22.20	1	47,998	0.00%
2019/05/13	0.2	22.45	1	22.65	22.45	-0.8	47,907	0.00%
2019/05/10	4	22.38	1	22.85	22.35	3	47,609	0.01%
2019/05/09	6	22.16	1	22.25	22.25	5	47,413	0.01%
2019/05/08	0	0.00	1	22.95	22.90	-1	47,104	0.00%
2019/05/07	1	23.35	1	23.50	23.25	0	47,102	0.00%
2019/05/06	13	23.20	20	23.30	23.15	-7	47,845	-0.01%
2019/05/03	52	24.05	11	23.98	24.00	41	47,506	0.09%
2019/05/02	56	23.73	31	23.76	23.70	25	47,103	0.05%
2019/04/30	2	23.53	18	23.48	23.95	-16	46,877	-0.03%
2019/04/29	18	23.52	60	23.33	23.15	-42	46,481	-0.09%
2019/04/26	40.1	24.30	24	24.43	24.20	16.1	45,690	0.04%
2019/04/25	44	24.69	20	24.48	25.10	24	44,624	0.05%
2019/04/24	13	24.06	3	24.40	24.00	10	44,096	0.02%
2019/04/23	21	23.75	1	23.70	23.75	20	42,903	0.05%
2019/04/22	128	24.22	65	24.42	24.60	63	41,530	0.15%	大買/
2019/04/19	3	23.15	169	23.33	23.45	-166	38,845	-0.43%	大賣/鉅額交易
2019/04/18	88	22.11	89	21.87	21.35	-1	35,969	0.00%
2019/04/17	8.2	21.72	54	21.74	21.85	-45.8	35,528	-0.13%
2019/04/16	7	21.17	15	21.20	21.25	-8	35,059	-0.02%
2019/04/12	30	21.27	2	21.45	21.00	28	35,464	0.08%
2019/04/11	14	21.78	11	21.74	21.55	3	35,541	0.01%
2019/04/10	4	21.44	11	21.43	21.50	-7	35,689	-0.02%
2019/04/09	8	21.54	24	21.72	21.40	-16	35,769	-0.04%
2019/04/08	1	22.00	63	22.07	21.90	-62	35,852	-0.17%
2019/04/03	19	21.80	4	21.73	21.70	15	36,030	0.04%
2019/04/02	16	21.69	28	21.61	21.70	-12	36,287	-0.03%
2019/04/01	6	21.28	14	21.16	21.25	-8	36,191	-0.02%
2019/03/29	7	20.84	5	20.85	20.90	2	36,057	0.01%
2019/03/28	0	0.00	0.1	20.80	20.75	-0.1	36,754	0.00%
2019/03/27	12	20.75	6	20.87	20.90	6	37,278	0.02%
2019/03/26	12	20.93	10	20.95	20.85	2	37,632	0.01%
2019/03/25	42	20.84	0	0.00	20.80	42	37,775	0.11%
2019/03/22	1	21.75	13	21.76	21.35	-12	37,864	-0.03%
2019/03/21	27	21.68	48	21.61	21.50	-21	37,946	-0.06%
2019/03/20	11	21.32	0	0.00	21.40	11	37,859	0.03%
2019/03/19	9	21.48	44.9	21.44	21.40	-35.9	38,084	-0.09%
2019/03/18	11	21.15	9	21.07	21.10	2	38,043	0.01%
2019/03/15	29	20.93	35	20.98	20.95	-6	38,346	-0.02%
2019/03/14	85	20.90	32	21.20	20.70	53	38,578	0.14%
2019/03/13	43	21.41	61	21.41	21.05	-18	39,107	-0.05%
2019/03/12	58	21.94	15	22.14	21.80	43	39,186	0.11%
2019/03/11	62	21.80	11	21.90	21.95	51	39,929	0.13%
2019/03/08	46	21.71	20	21.90	21.60	26	41,266	0.06%
2019/03/07	38	23.09	50	23.10	22.70	-12	43,713	-0.03%
2019/03/06	75	22.93	18	23.09	23.10	57	44,668	0.13%
2019/03/05	24	22.80	13	22.79	22.75	11	44,625	0.02%
2019/03/04	118	23.24	13	23.11	23.15	105	44,657	0.24%	大買/鉅額交易
2019/02/27	21	23.07	35.3	23.29	23.35	-14.3	44,501	-0.03%
2019/02/26	45	23.14	9	23.07	23.10	36	43,953	0.08%
2019/02/25	90	23.72	59	23.76	23.70	31	43,499	0.07%
2019/02/22	95	22.22	250.3	22.39	22.60	-155.3	41,324	-0.38%	大賣/鉅額交易
2019/02/21	1.1	20.04	105	20.39	20.55	-103.9	37,767	-0.28%	大賣/鉅額交易
2019/02/20	15	19.99	40	19.98	19.90	-25	37,314	-0.07%
2019/02/19	3.1	20.20	0	0.00	20.25	3.1	37,466	0.01%
2019/02/18	6	19.83	1	20.00	19.85	5	37,465	0.01%
2019/02/15	4	19.84	26	20.21	19.65	-22	38,237	-0.06%
2019/02/14	0	0.00	3	20.20	20.00	-3	38,622	-0.01%
2019/02/13	7	19.94	166	20.04	20.25	-159	38,602	-0.41%	大賣/鉅額交易
2019/02/12	21	19.45	4	19.48	19.40	17	38,260	0.04%
2019/02/11	3	19.18	2	19.15	19.20	1	38,898	0.00%
2019/01/30	31	19.54	19	19.53	19.40	12	39,187	0.03%
2019/01/29	13	19.62	1	19.80	19.60	12	39,712	0.03%
2019/01/28	15	19.93	10	19.90	19.90	5	41,354	0.01%
2019/01/25	31	19.97	37	20.18	19.85	-6	42,219	-0.01%
2019/01/24	1	19.30	1	19.50	19.30	0	42,035	0.00%
2019/01/23	2	19.00	3	19.05	19.20	-1	42,787	0.00%
2019/01/22	2	19.25	1	18.95	18.90	1	43,567	0.00%
2019/01/21	10	19.30	0	0.00	19.25	10	44,721	0.02%
2019/01/18	6	19.26	10	19.20	19.20	-4	45,690	-0.01%
2019/01/17	0	0.00	27	19.06	19.00	-27	46,512	-0.06%
2019/01/16	6	19.05	3	19.20	18.95	3	46,496	0.01%
2019/01/15	4	18.45	7	18.62	18.60	-3	45,609	-0.01%
2019/01/11	0	0.00	2	18.50	18.25	-2	46,665	0.00%
2019/01/10	1	18.50	14	18.41	18.25	-13	46,837	-0.03%
2019/01/09	1	18.20	4	18.31	18.20	-3	47,334	-0.01%
2019/01/08	3	17.60	5	17.95	18.15	-2	47,945	0.00%
2019/01/07	0	0.00	10	18.03	17.95	-10	48,732	-0.02%
2019/01/04	14	17.26	6	17.25	17.50	8	49,906	0.02%
2019/01/03	4	17.41	4	17.65	17.45	0	50,536	0.00%
2019/01/02	13	18.00	5.3	17.90	17.75	7.7	51,347	0.02%
2018/12/28	1	18.45	11	18.49	18.35	-10	51,371	-0.02%
2018/12/27	34	18.79	11	19.04	18.65	23	52,271	0.04%
2018/12/26	6	18.80	3	19.65	18.45	3	52,991	0.01%
2018/12/25	9	18.53	18	18.84	19.30	-9	52,536	-0.02%
2018/12/24	6	18.14	40	18.39	18.90	-34	52,593	-0.06%
2018/12/22	7	17.78	2	18.10	18.10	5	52,313	0.01%
2018/12/21	6	17.83	15	17.94	17.90	-9	52,365	-0.02%
2018/12/20	32	17.40	122	17.56	17.15	-90	51,847	-0.17%	大賣/
2018/12/19	17	18.35	39	18.23	18.05	-22	51,527	-0.04%
2018/12/18	15	18.42	5	18.56	18.55	10	51,727	0.02%
2018/12/17	74	18.80	14	18.86	18.75	60	52,928	0.11%
2018/12/14	80	19.05	22	19.05	19.05	58	52,849	0.11%
2018/12/13	32	19.55	6	19.68	19.55	26	52,666	0.05%
2018/12/12	4	19.35	4	19.59	19.55	0	52,807	0.00%
2018/12/11	36	19.43	11	19.60	19.25	25	52,680	0.05%
2018/12/10	72	19.00	53	19.11	19.35	19	52,750	0.04%
2018/12/07	3	19.32	2	19.45	19.45	1	52,617	0.00%
2018/12/06	164	19.45	25	20.35	19.10	139	52,595	0.26%	大買/鉅額交易
2018/12/05	156	21.03	116	20.97	21.05	40	51,638	0.08%	大買/大賣/
2018/12/04	13	22.33	0	0.00	22.20	13	51,565	0.03%
2018/12/03	1	22.55	24	21.81	22.55	-23	51,430	-0.04%
2018/11/30	14	20.46	12	21.02	20.50	2	50,282	0.00%
2018/11/29	57	20.84	65	21.36	20.70	-8	47,072	-0.02%
2018/11/28	23	20.10	23	19.95	20.15	0	45,623	0.00%
2018/11/27	2	19.20	110.1	18.87	19.40	-108.1	44,981	-0.24%	大賣/鉅額交易
2018/11/26	2	18.70	31.3	18.90	18.70	-29.3	44,591	-0.07%
2018/11/22	20	19.29	22	19.54	19.05	-2	44,228	0.00%
2018/11/21	133	19.07	6	19.17	19.10	127	43,544	0.29%	大買/鉅額交易
2018/11/20	1	18.90	31	18.91	19.00	-30	43,374	-0.07%
2018/11/19	5	18.90	23	19.00	18.95	-18	43,377	-0.04%
2018/11/16	8	18.60	5	19.15	18.55	3	43,178	0.01%
2018/11/15	135	18.83	4	18.76	18.85	131	42,749	0.31%	大買/鉅額交易
2018/11/14	42	18.71	8	18.94	18.50	34	42,519	0.08%
2018/11/13	33	18.41	156	18.48	19.35	-123	41,821	-0.29%	大賣/鉅額交易
2018/11/12	17	18.90	5	18.74	18.95	12	41,551	0.03%
2018/11/09	19	18.58	9	18.62	18.65	10	41,844	0.02%
2018/11/08	13	19.38	7	20.02	18.95	6	41,870	0.01%
2018/11/07	33	19.16	31.1	19.16	19.55	1.9	42,105	0.00%
2018/11/06	6	19.13	38	19.28	18.90	-32	42,639	-0.08%
2018/11/05	31	19.83	19.1	19.95	19.70	11.9	42,342	0.03%
2018/11/02	24	19.07	51	19.10	19.55	-27	40,814	-0.07%
2018/11/01	10	17.45	49	17.29	17.80	-39	40,029	-0.10%
2018/10/31	0.5	17.20	52	16.63	17.15	-51.5	39,305	-0.13%
2018/10/30	61	15.50	7	15.63	15.70	54	38,410	0.14%
2018/10/29	199	15.73	201	15.38	15.15	-2	37,660	-0.01%	大買/大賣/
2018/10/26	39	16.45	100	16.63	16.15	-61	36,771	-0.17%
2018/10/25	68	17.07	1	17.15	17.05	67	35,929	0.19%
2018/10/24	64	19.03	63	19.05	18.90	1	35,191	0.00%
2018/10/23	36	19.10	3.4	19.19	19.15	32.6	35,110	0.09%
2018/10/22	0	0.00	30	19.50	19.45	-30	35,677	-0.08%
2018/10/19	12	18.63	13	18.78	18.90	-1	35,354	0.00%
2018/10/18	13.1	19.42	14	19.18	19.10	-0.9	34,858	0.00%
2018/10/17	32	19.08	2	19.10	19.10	30	34,610	0.09%
2018/10/16	42	19.10	12	19.63	19.10	30	34,082	0.09%
2018/10/15	25	19.50	2	19.75	19.00	23	33,429	0.07%
2018/10/12	16	19.57	34	19.79	19.75	-18	32,459	-0.06%
2018/10/11	50	19.34	38	19.49	19.15	12	31,229	0.04%
2018/10/09	23	22.38	12	21.67	21.25	11	30,361	0.04%
2018/10/08	16	23.29	8	23.26	23.50	8	29,441	0.03%
2018/10/05	19	23.56	14	23.60	23.55	5	29,644	0.02%
2018/10/04	17	24.92	8	24.96	23.40	9	29,038	0.03%
2018/10/03	8	26.37	6	26.71	25.95	2	28,104	0.01%
2018/10/02	7.7	25.89	13.5	26.18	26.50	-5.7	28,241	-0.02%
2018/10/01	4	25.80	2.2	25.97	25.80	1.8	27,930	0.01%
2018/09/28	10	25.68	3	25.45	25.45	7	27,948	0.03%
2018/09/27	2	25.80	4	25.53	25.50	-2	27,935	-0.01%
2018/09/26	2	26.05	8	26.00	26.00	-6	27,841	-0.02%
2018/09/25	8	26.29	9	26.16	26.45	-1	28,023	0.00%
2018/09/21	28	26.50	21	26.06	26.00	7	27,945	0.03%
2018/09/20	19	27.55	16	27.60	27.60	3	26,776	0.01%
2018/09/19	0	0.00	10	27.97	27.50	-10	26,745	-0.04%
2018/09/18	1	27.30	6	27.48	27.30	-5	26,776	-0.02%
2018/09/17	3	28.07	6	28.21	28.15	-3	26,602	-0.01%
2018/09/14	6	27.47	8	27.53	27.85	-2	26,569	-0.01%
2018/09/13	6	26.75	7	27.22	26.60	-1	26,505	0.00%
2018/09/12	25	27.22	17	27.22	26.80	8	26,566	0.03%
2018/09/11	7	27.71	5	27.83	28.15	2	26,527	0.01%
2018/09/10	29	27.66	15	26.91	26.70	14	26,336	0.05%
2018/09/07	22	28.94	2	29.40	28.00	20	25,965	0.08%
2018/09/06	8	31.21	5	31.10	31.10	3	25,375	0.01%
2018/09/05	4	32.80	0	0.00	32.60	4	25,137	0.02%
2018/09/04	1	32.90	2	32.93	33.15	-1	25,343	0.00%
2018/09/03	1	32.70	1	32.65	32.55	0	25,641	0.00%
2018/08/31	2	32.85	2	32.80	33.00	0	26,024	0.00%
2018/08/30	4	33.26	2	33.28	33.35	2	26,256	0.01%
2018/08/29	4	33.53	12	33.60	33.60	-8	26,550	-0.03%
2018/08/28	4	32.74	1	32.80	33.00	3	26,753	0.01%
2018/08/27	10.3	32.19	5	31.88	32.75	5.3	27,058	0.02%
2018/08/24	16	31.52	1	31.10	31.10	15	27,017	0.06%
2018/08/23	9	33.25	10.9	33.25	33.25	-1.9	27,803	-0.01%
2018/08/22	10	33.33	4	33.21	33.30	6	28,143	0.02%
2018/08/21	4	32.50	2	32.75	32.80	2	28,646	0.01%
2018/08/20	13	32.96	9	32.21	32.10	4	29,538	0.01%
2018/08/17	7.2	33.84	13	33.35	33.20	-5.8	29,742	-0.02%
2018/08/16	38.2	32.46	31	32.94	34.15	7.2	29,677	0.02%
2018/08/15	19	33.77	31	33.27	33.05	-12	29,272	-0.04%
2018/08/14	42	34.98	25	34.22	34.05	17	29,201	0.06%
2018/08/13	37	37.25	3	36.05	35.50	34	28,669	0.12%
2018/08/10	36	39.69	5	39.41	39.20	31	28,170	0.11%
2018/08/09	23	40.96	6	40.71	40.60	17	28,134	0.06%
2018/08/08	18	41.76	3	41.52	41.50	15	28,657	0.05%
2018/08/07	3	42.20	4	42.40	42.30	-1	28,701	0.00%
2018/08/06	8	41.97	3.5	42.22	41.85	4.5	29,153	0.02%
2018/08/03	0	0.00	1	42.15	42.20	-1	29,502	0.00%
2018/08/02	43	42.03	6	42.03	41.65	37	29,586	0.13%
2018/08/01	5	42.46	9	42.77	42.75	-4	29,537	-0.01%
2018/07/31	23	42.68	4	43.40	42.50	19	29,610	0.06%
2018/07/30	41	43.24	19	43.70	43.30	22	29,577	0.07%
2018/07/27	18	43.78	78	44.35	43.90	-60	29,677	-0.20%
2018/07/26	42	42.37	2	43.20	41.80	40	29,407	0.14%
2018/07/25	7	41.56	22	42.60	43.00	-15	29,643	-0.05%
2018/07/24	6	41.88	14	41.76	41.85	-8	30,107	-0.03%
2018/07/23	18	40.89	4	40.98	40.80	14	30,845	0.05%
2018/07/20	19	41.26	5	40.85	40.85	14	31,359	0.04%
2018/07/19	13	41.83	4	41.64	41.40	9	31,789	0.03%
2018/07/18	13	42.58	3.3	42.39	42.20	9.7	32,310	0.03%
2018/07/17	38	42.13	7	41.99	42.00	31	32,347	0.10%
2018/07/16	49	42.18	7	42.44	41.85	42	32,703	0.13%
2018/07/13	16.1	43.87	2	43.98	43.20	14.1	32,576	0.04%
2018/07/12	20	42.45	64	43.25	43.50	-44	32,155	-0.14%
2018/07/11	48	42.06	4	41.69	41.60	44	32,062	0.14%
2018/07/10	3	42.48	13	42.50	43.55	-10	32,100	-0.03%
2018/07/09	11	40.97	5	41.12	40.95	6	32,087	0.02%
2018/07/06	10	41.75	18	41.25	41.00	-8	32,072	-0.02%
2018/07/05	7	42.37	4	42.45	41.80	3	32,189	0.01%
2018/07/04	2	42.08	6	42.58	43.00	-4	32,321	-0.01%
2018/07/03	10	41.99	5	41.98	41.55	5	32,409	0.02%
2018/07/02	40	43.10	30	43.48	41.50	10	32,627	0.03%
2018/06/29	15	43.44	2	43.55	43.40	13	33,311	0.04%
2018/06/28	5	43.17	4	43.40	43.10	1	33,633	0.00%
2018/06/27	21	44.30	7	43.86	43.45	14	33,931	0.04%
2018/06/26	7	43.57	12	44.55	45.30	-5	34,079	-0.01%
2018/06/25	5	43.61	7.1	44.03	44.05	-2.1	35,106	-0.01%
2018/06/22	13	43.70	26	43.43	43.40	-13	36,357	-0.04%
2018/06/21	20	45.38	5	45.34	45.05	15	36,276	0.04%
2018/06/20	17	45.23	8	45.34	45.15	9	36,305	0.02%
2018/06/19	1	46.05	0	0.00	46.05	1	36,039	0.00%
2018/06/15	13	46.76	14	47.29	47.35	-1	36,144	0.00%
2018/06/14	17	47.27	14.9	47.06	46.40	2.1	36,159	0.01%
2018/06/13	6	48.03	22.6	48.43	48.00	-16.6	36,296	-0.05%
2018/06/12	24	48.10	14	48.74	48.15	10	36,510	0.03%
2018/06/11	37	48.54	10	48.32	48.00	27	36,615	0.07%
2018/06/08	18	49.43	14	49.60	48.70	4	36,842	0.01%
2018/06/07	14	49.35	40	49.52	49.50	-26	37,190	-0.07%
2018/06/06	8	49.42	8	49.66	49.30	0	37,751	0.00%
2018/06/05	1	48.00	11	48.54	49.30	-10	38,639	-0.03%
2018/06/04	16	48.61	3	48.35	48.10	13	39,083	0.03%
2018/06/01	3	49.02	7	49.14	48.60	-4	38,888	-0.01%
2018/05/31	16.1	50.32	10.5	50.52	49.50	5.6	38,825	0.01%
2018/05/30	7	47.96	16	48.78	49.45	-9	38,000	-0.02%
2018/05/29	41	49.49	9	48.99	48.60	32	37,795	0.08%
2018/05/28	23	47.57	51	48.53	48.25	-28	37,298	-0.08%
2018/05/25	9	46.72	16	46.73	46.25	-7	36,557	-0.02%
2018/05/24	8	46.48	11.1	46.39	46.40	-3.1	36,230	-0.01%
2018/05/23	31.9	46.29	25	46.42	45.50	6.9	36,485	0.02%
2018/05/22	15.9	45.68	15.1	45.97	46.00	0.8	36,726	0.00%
2018/05/21	14	46.03	36	46.10	46.00	-22	36,701	-0.06%
2018/05/18	20	44.41	29.1	44.88	45.20	-9.1	36,528	-0.02%
2018/05/17	20	44.81	6	45.45	44.05	14	36,995	0.04%
2018/05/16	14	44.91	30.1	44.50	44.80	-16.1	37,168	-0.04%
2018/05/15	3	42.35	14	42.45	42.90	-11	36,943	-0.03%
2018/05/14	16.1	41.97	15	42.22	41.95	1.1	37,719	0.00%
2018/05/11	21	41.83	2	40.80	40.80	19	38,100	0.05%
2018/05/10	3	42.20	6	42.65	42.10	-3	37,935	-0.01%
2018/05/09	16	42.59	10	43.07	42.00	6	39,038	0.02%
2018/05/08	25	42.75	20	42.91	42.60	5	40,166	0.01%
2018/05/07	9	42.89	6	43.73	42.70	3	40,051	0.01%
2018/05/04	15	43.43	22	43.59	43.35	-7	40,075	-0.02%
2018/05/03	21.1	44.03	8	43.83	43.15	13.1	39,731	0.03%
2018/05/02	135	46.53	121	46.18	44.80	14	39,487	0.04%	大買/大賣/
2018/04/30	225	46.67	238	46.23	47.55	-13	39,624	-0.03%	大買/大賣/
2018/04/27	11	44.51	17	45.51	45.55	-6	40,375	-0.01%
2018/04/26	13	44.30	9	46.24	43.25	4	39,647	0.01%
2018/04/25	7	45.21	12	45.60	46.20	-5	39,224	-0.01%
2018/04/24	18	44.48	13.2	45.16	43.45	4.9	38,967	0.01%
2018/04/23	7	45.63	15	45.80	46.20	-8	38,774	-0.02%
2018/04/20	8.1	45.65	7	46.05	45.80	1.1	38,709	0.00%
2018/04/19	17	47.56	6	47.44	47.40	11	38,361	0.03%
2018/04/18	8	47.06	12	47.57	47.10	-4	38,371	-0.01%
2018/04/17	39	47.69	10	47.12	46.85	29	38,302	0.08%
2018/04/16	21	49.63	7	49.62	49.15	14	38,242	0.04%
2018/04/13	20.1	49.49	22	49.22	50.80	-2	38,202	-0.01%
2018/04/12	34.1	48.98	11	48.48	48.35	23.1	38,150	0.06%
2018/04/11	9	50.33	3	51.83	49.40	6	38,113	0.02%
2018/04/10	30	50.90	2.3	50.40	50.40	27.7	38,022	0.07%
2018/04/09	8	52.19	41	52.73	52.10	-33	37,901	-0.09%
2018/04/03	34	51.99	0	53.20	53.40	34	38,009	0.09%
2018/04/02	119	52.70	125.1	53.13	51.70	-6.1	38,712	-0.02%	大買/大賣/
2018/03/31	11.1	50.21	23.2	51.79	53.20	-12.1	37,843	-0.03%
2018/03/30	12	49.97	9	50.08	50.00	3	37,358	0.01%
2018/03/29	22	48.32	54	48.83	49.10	-32	37,252	-0.09%
2018/03/28	57.1	49.14	14	49.31	48.30	43.1	37,199	0.12%
2018/03/27	12	51.23	109.5	50.74	51.40	-97.5	36,499	-0.27%	大賣/
2018/03/26	4	46.00	5	46.35	46.75	-1	35,522	0.00%
2018/03/23	7	45.93	0	0.00	45.55	7	35,452	0.02%
2018/03/22	6	47.52	7	47.49	47.60	-1	35,447	0.00%
2018/03/21	10	47.14	9	47.91	46.95	1	35,434	0.00%
2018/03/20	6.1	46.45	7	47.19	47.00	-0.9	35,406	0.00%
2018/03/19	24.1	46.83	3	46.80	46.50	21.1	35,818	0.06%
2018/03/16	16	47.94	3	48.05	47.90	13	36,310	0.04%
2018/03/15	2	48.55	5	48.67	48.75	-3	36,360	-0.01%
2018/03/14	7	49.69	24	49.97	49.50	-17	36,725	-0.05%
2018/03/13	8	49.03	3	48.95	49.75	5	38,543	0.01%
2018/03/12	21	48.50	32.6	48.78	48.65	-11.6	39,503	-0.03%
2018/03/09	57	46.51	83	46.77	46.65	-26	39,350	-0.07%
2018/03/08	11	43.12	11.1	43.11	44.20	-0.1	38,498	0.00%
2018/03/07	28	43.22	26	42.42	42.15	2	38,094	0.01%
2018/03/06	3	42.88	15	43.13	42.90	-12	38,960	-0.03%
2018/03/05	5.1	42.48	21	42.37	42.00	-15.9	42,208	-0.04%
2018/03/02	32	41.93	1	42.00	42.00	31	43,402	0.07%
2018/03/01	24	43.09	0	0.00	43.00	24	44,080	0.05%
2018/02/27	1	43.05	3	43.27	43.45	-2	44,366	0.00%
2018/02/26	33	42.58	32	42.90	42.35	1	45,079	0.00%
2018/02/23	102	43.94	102.2	43.22	42.10	-0.2	46,383	0.00%	大買/大賣/
2018/02/22	56	42.15	71.2	41.91	42.50	-15.2	46,273	-0.03%
2018/02/21	6.1	39.96	37	39.74	40.70	-30.9	45,982	-0.07%
2018/02/12	18	37.84	19	38.15	37.60	-1	45,912	0.00%
2018/02/09	19	36.97	3	37.90	38.00	16	46,097	0.03%
2018/02/08	15	40.50	3	40.30	39.90	12	45,577	0.03%
2018/02/07	4	42.35	14	42.09	42.80	-10	45,411	-0.02%
2018/02/06	23.1	39.87	24	39.45	39.95	-0.9	46,137	0.00%
2018/02/05	23	43.28	6	43.18	42.90	17	46,435	0.04%
2018/02/02	57	45.94	56.3	46.35	46.10	0.7	46,440	0.00%
2018/02/01	49	46.63	49.1	46.70	45.70	-0.1	46,827	0.00%
2018/01/31	9	46.35	32	45.78	45.70	-23	46,366	-0.05%
2018/01/30	2	44.28	18	44.21	44.25	-16	45,715	-0.03%
2018/01/29	0	0.00	12.5	44.36	44.00	-12.5	45,702	-0.03%
2018/01/26	2	42.75	4	42.85	42.70	-2	45,611	0.00%
2018/01/25	7	42.76	3	43.27	43.20	4	45,652	0.01%
2018/01/24	105	44.43	99	43.82	43.40	6	45,613	0.01%	大買/
2018/01/23	1	45.75	11	45.20	44.60	-10	45,522	-0.02%
2018/01/22	2	41.73	2.2	41.93	41.85	-0.2	45,078	0.00%
2018/01/19	8.8	41.73	1	41.80	41.55	7.8	46,837	0.02%
2018/01/18	32	43.03	35.3	43.27	43.00	-3.3	47,125	-0.01%
2018/01/17	1	42.85	9	42.07	42.70	-8	47,264	-0.02%
2018/01/16	4.1	41.18	6	41.27	41.50	-1.9	47,099	0.00%
2018/01/15	0	0.00	4	41.50	41.50	-4	47,525	-0.01%
2018/01/12	11	41.22	2	41.90	41.00	9	48,006	0.02%
2018/01/11	8	41.44	28	40.90	41.10	-20	48,135	-0.04%
2018/01/10	40	41.52	46	41.00	41.10	-6	48,247	-0.01%
2018/01/09	30	42.70	2	43.30	42.90	28	48,556	0.06%
2018/01/08	12	42.50	0	0.00	42.00	12	48,942	0.02%
2018/01/05	4	44.63	3	44.42	44.00	1	49,876	0.00%
2018/01/04	3	45.28	10	44.99	44.90	-7	50,552	-0.01%
2018/01/03	2	44.40	4	44.43	44.35	-2	51,976	0.00%
2018/01/02	3	43.27	0	0.00	43.60	3	52,300	0.01%

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