旺宏 (2337)-群益金鼎-宜蘭券商分點個股進出

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(已收盤)

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

旺宏 (2337)籌碼相關－群益金鼎-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/05/13	0	0.00	6	26.91	27.05	-6	7,831	-0.08%
2024/05/09	2	26.60	0	0.00	26.35	2	7,925	0.03%
2024/05/08	4	26.71	3	26.85	27.00	1	8,133	0.01%
2024/05/06	1	26.95	0	0.00	26.90	1	8,446	0.01%
2024/05/03	0	0.00	2	27.22	27.20	-2	8,393	-0.02%
2024/05/02	2	26.63	2	26.58	26.70	0	8,243	0.00%
2024/04/30	1	26.85	3	27.38	27.60	-2	8,089	-0.02%
2024/04/29	0	0.00	0.2	26.70	26.80	-0.2	7,989	0.00%
2024/04/26	0	0.00	0.2	26.00	26.00	-0.2	7,924	0.00%
2024/04/23	0	0.00	0.5	26.07	25.95	-0.5	7,953	-0.01%
2024/04/22	1	26.10	0	0.00	26.10	1	7,958	0.01%
2024/04/19	1.1	25.89	1.5	25.54	25.95	-0.4	7,918	-0.01%
2024/04/18	4	26.19	0.4	26.20	26.25	3.6	7,690	0.05%
2024/04/17	0.2	26.45	0	0.00	26.40	0.2	7,584	0.00%
2024/04/16	12	26.08	0	0.00	26.30	12	7,568	0.16%
2024/04/15	1	26.65	0	0.00	26.70	1	7,433	0.01%
2024/04/12	1.2	27.02	0	0.00	26.90	1.2	7,434	0.02%
2024/04/11	0	0.00	0.5	27.45	27.40	-0.5	7,392	-0.01%
2024/04/10	3.7	27.73	2.2	27.96	27.85	1.5	7,418	0.02%
2024/04/08	20	27.65	18	27.85	27.80	2	7,571	0.03%
2024/04/03	0	0.00	2	27.30	27.15	-2	7,495	-0.03%
2024/03/29	1	26.80	0	0.00	26.70	1	8,324	0.01%
2024/03/28	2	26.73	0	0.00	26.65	2	8,420	0.02%
2024/03/27	20	26.80	0	0.00	26.70	20	8,589	0.23%
2024/03/22	4.1	27.45	0	0.00	27.45	4.1	8,571	0.05%
2024/03/21	1	27.10	1	27.35	27.05	0	8,614	0.00%
2024/03/18	8.4	26.73	0	0.00	26.70	8.4	9,172	0.09%
2024/03/15	40	26.83	0	0.00	26.75	40	9,207	0.43%
2024/03/13	3.9	27.01	0	0.00	26.95	3.9	9,221	0.04%
2024/03/12	0.1	27.50	0	0.00	27.55	0.1	9,136	0.00%
2024/03/11	1.1	27.50	0.2	27.45	27.45	1	9,130	0.01%
2024/03/08	0	0.00	1	27.25	27.25	-1	9,152	-0.01%
2024/03/07	4	27.58	0	0.00	27.30	4	9,083	0.04%
2024/03/05	10	28.10	0	0.00	27.90	10	9,049	0.11%
2024/02/29	1	28.10	0	0.00	28.45	1	9,007	0.01%
2024/02/27	1	28.45	3	28.37	28.20	-2	9,010	-0.02%
2024/02/26	0	0.00	0.1	28.50	28.25	-0.1	9,039	0.00%
2024/02/21	1	28.75	0	0.00	28.75	1	9,028	0.01%
2024/02/20	10	28.95	0	0.00	28.75	10	8,984	0.11%
2024/02/19	0	0.00	1	29.05	29.15	-1	8,964	-0.01%
2024/02/16	2	29.00	0	0.00	29.00	2	9,145	0.02%
2024/02/05	4	28.45	2	28.60	28.50	2	9,041	0.02%
2024/02/02	4	28.90	2	28.70	28.70	2	8,916	0.02%
2024/02/01	0	0.00	1	28.65	28.90	-1	8,877	-0.01%
2024/01/31	2	28.63	10	28.50	29.20	-8	8,856	-0.09%
2024/01/30	2	29.13	0	0.00	28.85	2	8,622	0.02%
2024/01/29	1	29.55	0	0.00	29.50	1	8,505	0.01%
2024/01/24	1	30.45	0	0.00	30.10	1	8,571	0.01%
2024/01/23	0	0.00	2	30.45	30.30	-2	8,771	-0.02%
2024/01/22	1	30.05	0	0.00	30.05	1	8,976	0.01%
2024/01/19	0	0.00	5	29.70	29.70	-5	9,187	-0.05%
2024/01/18	0	0.00	11	29.00	29.00	-11	9,432	-0.12%
2024/01/17	2	29.40	0	0.00	29.00	2	9,939	0.02%
2024/01/15	21	30.07	10	30.25	30.30	11	9,776	0.11%
2024/01/12	0	0.00	1	30.45	30.35	-1	9,742	-0.01%
2024/01/08	2	30.90	3	30.60	30.80	-1	9,797	-0.01%
2024/01/05	1	31.30	0	0.00	31.05	1	9,731	0.01%
2024/01/04	3	31.30	0	0.00	31.20	3	9,709	0.03%
2024/01/03	0	0.00	0.6	30.90	31.40	-0.6	9,712	-0.01%
2024/01/02	3.1	31.69	0.4	31.60	31.40	2.7	9,609	0.03%
2023/12/29	42	31.39	10	31.30	31.35	32	9,543	0.34%
2023/12/28	20.4	32.20	2	32.35	31.75	18.4	9,501	0.19%
2023/12/27	8	31.72	12	31.87	31.95	-4	9,258	-0.04%
2023/12/26	10	30.51	2	30.75	30.90	8	8,859	0.09%
2023/12/22	5	30.52	8	30.23	30.35	-3	8,903	-0.03%
2023/12/21	3.5	30.15	0	0.00	30.30	3.5	8,825	0.04%
2023/12/20	10	30.00	1	29.90	30.05	9	8,797	0.10%
2023/12/19	1	29.35	0	0.00	29.45	1	8,821	0.01%
2023/12/15	6	30.62	9	30.76	30.10	-3	8,705	-0.03%
2023/12/14	2	29.30	1	29.25	29.20	1	8,193	0.01%
2023/12/12	0	0.00	3	28.65	28.90	-3	8,572	-0.03%
2023/12/11	4	28.40	3	28.37	28.35	1	8,645	0.01%
2023/12/08	2	27.88	1	28.15	28.45	1	8,713	0.01%
2023/12/07	0.8	28.50	0	0.00	28.45	0.8	8,691	0.01%
2023/12/05	2	28.63	0	0.00	28.65	2	8,963	0.02%
2023/11/30	1	28.75	0	0.00	28.80	1	9,486	0.01%
2023/11/29	1	28.80	0	0.00	28.85	1	9,548	0.01%
2023/11/28	1	28.30	0.1	28.65	28.65	0.9	9,959	0.01%
2023/11/21	3	28.75	0	0.00	28.65	3	13,455	0.02%
2023/11/20	3	28.72	0	0.00	28.70	3	13,469	0.02%
2023/11/17	40	28.33	7	28.45	28.40	33	13,484	0.24%
2023/11/16	0	0.00	10	28.35	28.35	-10	13,492	-0.07%
2023/11/15	21	28.43	0	0.00	28.35	21	13,464	0.16%
2023/11/14	0	0.00	1	27.75	27.80	-1	13,269	-0.01%
2023/11/09	1	27.65	1	27.45	27.40	0	13,340	0.00%
2023/11/08	2	27.75	1	27.75	27.70	1	13,345	0.01%
2023/11/07	10	28.15	0	0.00	28.15	10	13,257	0.08%
2023/11/03	3	27.98	0	0.00	27.85	3	13,249	0.02%
2023/11/02	1	27.65	17	27.69	27.95	-16	13,294	-0.12%
2023/11/01	1	26.95	2	27.28	27.40	-1	13,205	-0.01%
2023/10/31	11	27.36	0.5	27.10	27.00	10.5	13,095	0.08%
2023/10/30	12	27.46	11	27.64	27.75	1	12,958	0.01%
2023/10/27	3	28.25	2	28.40	28.50	1	12,743	0.01%
2023/10/26	4	28.71	0	0.00	28.65	4	12,618	0.03%
2023/10/25	6	29.98	1.7	30.31	29.65	4.3	12,433	0.03%
2023/10/23	2	32.85	0.1	32.75	32.70	1.9	12,173	0.02%
2023/10/18	0	0.00	1	32.20	32.20	-1	12,263	-0.01%
2023/10/13	0	0.00	1	33.00	32.90	-1	12,388	-0.01%
2023/10/12	0	0.00	0.5	32.70	32.80	-0.5	12,441	0.00%
2023/09/27	2	32.03	2	32.18	32.05	0	12,051	0.00%
2023/09/22	4	32.70	0	0.00	33.30	4	11,784	0.03%
2023/09/21	1	33.80	0	0.00	33.55	1	11,775	0.01%
2023/09/19	5	34.52	6	34.38	34.35	-1	11,771	-0.01%
2023/09/18	0	0.00	2	35.00	34.70	-2	12,092	-0.02%
2023/09/15	0	0.00	10	34.95	35.00	-10	12,366	-0.08%
2023/09/14	2	34.75	1	34.55	34.35	1	12,650	0.01%
2023/09/13	0	0.00	15	34.27	34.15	-15	13,280	-0.11%
2023/09/12	0	0.00	16	34.03	34.00	-16	14,031	-0.11%
2023/09/11	0	0.00	2	33.85	33.75	-2	14,181	-0.01%
2023/09/08	1	34.55	10.1	34.55	34.55	-9.1	14,275	-0.06%
2023/09/07	15	34.36	44	34.46	34.35	-29	14,250	-0.20%
2023/09/06	10	33.81	50	33.94	33.95	-40	14,042	-0.28%
2023/09/05	13	33.88	9	33.85	33.85	4	14,043	0.03%
2023/09/04	7	33.52	1	33.50	33.50	6	14,070	0.04%
2023/09/01	7	33.89	7	33.43	33.20	0	14,047	0.00%
2023/08/31	39	34.53	33	34.18	33.70	6	13,780	0.04%
2023/08/30	20.4	34.59	25	35.30	34.75	-4.6	12,862	-0.04%
2023/08/28	0.2	31.30	0	0.00	31.15	0.2	10,635	0.00%
2023/08/24	0	0.00	3	31.30	31.15	-3	10,738	-0.03%
2023/08/23	0.1	31.05	1	31.35	31.20	-0.9	10,762	-0.01%
2023/08/18	0	0.00	10	30.30	30.15	-10	10,788	-0.09%
2023/08/17	0.5	29.90	1	30.30	30.35	-0.5	10,883	0.00%
2023/08/15	1	30.45	0	0.00	30.35	1	10,912	0.01%
2023/08/14	10.3	30.10	2	30.05	30.15	8.3	11,020	0.08%
2023/08/11	1	30.45	0	0.00	30.45	1	11,021	0.01%
2023/08/09	1.5	30.93	0	0.00	30.90	1.5	11,168	0.01%
2023/08/04	1	31.45	0	0.00	31.90	1	11,177	0.01%
2023/08/02	1	31.35	1	31.40	31.20	0	11,256	0.00%
2023/07/31	1	31.50	7	31.76	31.20	-6	11,221	-0.05%
2023/07/28	1	31.05	0	0.00	31.15	1	11,173	0.01%
2023/07/27	1	30.35	1	30.60	30.60	0	11,179	0.00%
2023/07/26	2	30.23	0	0.00	30.10	2	11,116	0.02%
2023/07/25	0	0.00	1	31.15	31.00	-1	10,987	-0.01%
2023/07/21	0	0.00	0.5	31.10	31.10	-0.5	11,525	0.00%
2023/07/20	11	31.61	0	0.00	31.35	11	11,807	0.09%
2023/07/17	1	31.75	1.5	32.30	32.50	-0.5	11,840	0.00%
2023/07/14	4	32.21	0	0.00	32.15	4	11,822	0.03%
2023/07/11	0	0.00	12	32.00	31.95	-12	11,816	-0.10%
2023/07/10	1	31.90	0	0.00	31.80	1	11,877	0.01%
2023/07/05	0	32.55	4	32.55	32.50	-4	11,947	-0.03%
2023/07/04	7	32.30	0	0.00	32.25	7	12,065	0.06%
2023/07/03	29	32.51	0	0.00	32.50	29	12,168	0.24%
2023/06/30	0	0.00	1	32.70	32.70	-1	12,558	-0.01%
2023/06/28	41	32.45	0	0.00	32.40	41	12,606	0.33%
2023/06/26	3.3	32.38	0	0.00	32.85	3.3	12,530	0.03%
2023/06/21	2.3	32.28	0	0.00	32.25	2.3	12,162	0.02%
2023/06/20	8	32.91	0	0.00	32.60	8	11,776	0.07%
2023/06/19	3	35.20	8	35.09	34.90	-5	11,043	-0.04%
2023/06/16	21	34.52	0	0.00	34.85	21	10,242	0.21%
2023/06/15	0	0.00	6	33.92	33.90	-6	9,409	-0.06%
2023/06/14	4	33.53	1	33.60	33.60	3	9,278	0.03%
2023/06/12	1	32.50	0	0.00	32.40	1	8,934	0.01%
2023/06/09	7	32.14	0	0.00	32.10	7	8,861	0.08%
2023/06/08	1.1	32.35	10	32.50	32.30	-8.9	8,748	-0.10%
2023/06/07	2	33.13	3	33.05	33.00	-1	8,599	-0.01%
2023/06/06	1	33.65	0	33.30	33.30	1	8,500	0.01%
2023/06/05	3	33.43	0	0.00	33.40	3	8,386	0.04%
2023/06/02	16	33.96	0.5	34.10	33.85	15.5	8,263	0.19%
2023/06/01	2	33.40	1	33.60	33.65	1	8,137	0.01%
2023/05/31	0	0.00	2	33.40	33.30	-2	8,351	-0.02%
2023/05/29	1	33.35	0	0.00	33.40	1	8,334	0.01%
2023/05/24	1	32.80	0	0.00	32.90	1	8,261	0.01%
2023/05/19	1	32.80	0	0.00	32.80	1	8,091	0.01%
2023/05/18	1	32.80	0	0.00	32.90	1	8,088	0.01%
2023/05/16	1	32.40	0	0.00	32.05	1	8,164	0.01%
2023/05/12	1	32.00	0	0.00	31.90	1	8,018	0.01%
2023/05/11	1	32.00	0	0.00	31.85	1	7,930	0.01%
2023/05/10	0	0.00	4	32.39	32.30	-4	7,880	-0.05%
2023/05/08	1	32.50	0	0.00	32.50	1	7,753	0.01%
2023/04/26	1.8	31.99	2	32.00	31.80	-0.2	7,934	0.00%
2023/04/25	10	33.40	0	0.00	33.20	10	7,548	0.13%
2023/04/21	0.1	33.80	0	0.00	33.70	0.1	7,057	0.00%
2023/04/19	12	33.95	0	0.00	33.95	12	7,030	0.17%
2023/04/18	20	34.35	0	0.00	34.30	20	6,999	0.29%
2023/04/17	0	0.00	1	34.65	34.70	-1	7,015	-0.01%
2023/04/14	20	34.63	0	0.00	34.65	20	6,975	0.29%
2023/04/13	21	34.73	1	34.80	34.65	20	6,962	0.29%
2023/04/10	1	34.90	0	0.00	34.85	1	6,928	0.01%
2023/04/06	10	34.40	0	0.00	34.35	10	6,843	0.15%
2023/03/31	2	35.33	2	35.73	35.05	0	6,913	0.00%
2023/03/30	2	34.45	4	34.75	34.75	-2	6,823	-0.03%
2023/03/24	0	0.00	10	34.45	34.70	-10	8,582	-0.12%
2023/03/23	10	34.05	0	0.00	34.05	10	8,562	0.12%
2023/03/21	0	0.00	1	34.40	34.25	-1	8,762	-0.01%
2023/03/20	0	0.00	2	33.90	34.25	-2	8,885	-0.02%
2023/03/16	1	33.20	0	0.00	33.25	1	9,015	0.01%
2023/03/15	1	33.60	0	0.00	33.60	1	9,141	0.01%
2023/03/14	1	33.70	1	33.65	33.55	0	9,395	0.00%
2023/03/10	6.1	34.47	12	34.48	34.10	-5.9	9,766	-0.06%
2023/03/09	94	35.04	0	0.00	34.80	94	9,925	0.95%
2023/03/08	38	34.79	0	0.00	34.90	38	9,992	0.38%
2023/03/07	135	35.14	4	35.05	35.05	131	9,979	1.31%	大買/鉅額交易
2023/03/06	90	35.41	0	0.00	35.35	90	9,939	0.91%
2023/03/03	0	0.00	2	35.70	35.75	-2	9,930	-0.02%
2023/03/02	1	34.50	0	0.00	34.80	1	9,716	0.01%
2023/03/01	1	33.85	0	0.00	34.30	1	9,791	0.01%
2023/02/24	1	34.45	2	34.55	34.45	-1	9,864	-0.01%
2023/02/23	3	34.75	0	0.00	34.65	3	9,994	0.03%
2023/02/22	1	34.60	0	0.00	34.60	1	10,317	0.01%
2023/02/16	0	0.00	10	35.10	35.10	-10	10,763	-0.09%
2023/02/15	0	35.00	0	0.00	35.30	0	10,954	0.00%
2023/02/14	0	0.00	2	36.35	36.35	-2	10,753	-0.02%
2023/02/13	2	35.50	0	0.00	35.60	2	10,786	0.02%
2023/02/10	0	0.00	2	36.20	35.80	-2	10,897	-0.02%
2023/02/08	10	36.46	0	0.00	36.45	10	11,197	0.09%
2023/02/03	5	36.90	0	0.00	37.25	5	11,319	0.04%
2023/02/02	2	36.60	25	36.40	37.30	-23	11,337	-0.20%
2023/02/01	20	35.60	0	0.00	35.70	20	11,258	0.18%
2023/01/31	0	0.00	10	35.45	35.80	-10	11,369	-0.09%
2023/01/30	5	35.20	0	0.00	35.50	5	11,663	0.04%
2023/01/17	6	34.51	0	0.00	34.60	6	11,538	0.05%
2023/01/16	0	0.00	4	34.55	34.45	-4	11,583	-0.03%
2023/01/13	0	0.00	1	35.05	34.50	-1	11,592	-0.01%
2023/01/06	0	0.00	1	34.70	34.75	-1	12,190	-0.01%
2023/01/05	0	0.00	2	34.40	34.20	-2	12,214	-0.02%
2022/12/30	3	33.98	1	34.00	33.75	2	12,373	0.02%
2022/12/23	1	34.30	2	34.10	35.00	-1	12,606	-0.01%
2022/12/22	0	0.00	8	34.88	34.80	-8	12,556	-0.06%
2022/12/20	0	0.00	0	35.30	34.75	0	11,820	0.00%
2022/12/19	0	0.00	0.4	34.41	35.20	-0.4	11,406	0.00%
2022/12/13	1	34.90	0.5	34.80	34.75	0.5	10,371	0.00%
2022/12/12	0	0.00	3	34.53	34.60	-3	10,278	-0.03%
2022/12/08	2	33.20	0	0.00	33.70	2	10,154	0.02%
2022/12/07	1	33.90	1	33.90	33.80	0	10,038	0.00%
2022/12/06	1	34.50	2	34.90	34.50	-1	9,946	-0.01%
2022/12/05	2	36.40	42	36.20	35.85	-40	9,704	-0.41%
2022/12/02	10	35.65	10	35.45	35.15	0	9,532	0.00%
2022/12/01	3	35.27	3	35.15	35.15	0	9,418	0.00%
2022/11/30	4	34.14	8	34.55	34.65	-4	9,232	-0.04%
2022/11/29	1	33.60	1	33.95	34.20	0	9,174	0.00%
2022/11/28	3	33.97	10	33.97	33.95	-7	9,148	-0.08%
2022/11/25	2	34.38	1	34.55	34.20	1	9,103	0.01%
2022/11/24	4	34.60	0	0.00	34.75	4	9,037	0.04%
2022/11/22	0	0.00	11	34.05	34.70	-11	8,874	-0.12%
2022/11/21	3	34.77	1	34.55	34.20	2	8,870	0.02%
2022/11/18	0	0.00	2	34.70	34.85	-2	8,672	-0.02%
2022/11/17	1	33.80	1	33.90	33.70	0	8,387	0.00%
2022/11/16	2	34.10	2	34.10	34.10	0	8,322	0.00%
2022/11/15	1	33.50	2	33.65	33.65	-1	8,156	-0.01%
2022/11/14	2	33.65	0	0.00	33.75	2	8,112	0.02%
2022/11/11	0	0.00	4	33.99	33.75	-4	8,049	-0.05%
2022/11/09	1	32.70	0	0.00	32.55	1	7,938	0.01%
2022/11/08	4	32.68	1	32.90	32.30	3	7,909	0.04%
2022/11/07	0	0.00	1.3	32.55	32.90	-1.3	7,944	-0.02%
2022/11/01	4	30.03	2	30.23	30.30	2	8,306	0.02%
2022/10/31	1	29.10	8	29.38	29.80	-7	8,313	-0.08%
2022/10/28	10.1	29.12	0	0.00	28.70	10.1	8,218	0.12%
2022/10/27	6	30.05	0	0.00	30.00	6	7,971	0.08%
2022/10/26	7.1	29.91	16	29.70	30.05	-8.9	7,935	-0.11%
2022/10/24	0	0.00	16	32.33	32.10	-16	7,702	-0.21%
2022/10/21	10	32.00	0	0.00	31.80	10	7,828	0.13%
2022/10/19	0	0.00	10.1	32.15	32.00	-10.1	8,243	-0.12%
2022/10/18	11	32.96	0	0.00	32.95	11	8,149	0.13%
2022/10/14	1	32.25	3	31.82	32.45	-2	8,042	-0.02%
2022/10/13	2	30.45	0	0.00	30.55	2	8,064	0.02%
2022/10/12	0	0.00	2	31.08	31.45	-2	8,099	-0.02%
2022/10/11	2	30.65	0	0.00	30.40	2	8,126	0.02%
2022/10/04	0	0.00	2	31.85	32.20	-2	8,509	-0.02%
2022/09/30	4.1	29.66	4	30.16	31.15	0.1	8,626	0.00%
2022/09/29	0	0.00	5	30.02	30.70	-5	8,552	-0.06%
2022/09/28	1	29.55	0	0.00	29.10	1	8,756	0.01%
2022/09/27	0	0.00	5	29.95	30.00	-5	9,027	-0.06%
2022/09/26	4	29.81	0	0.00	29.65	4	9,039	0.04%
2022/09/23	0	0.00	1	31.05	31.00	-1	9,169	-0.01%
2022/09/22	2	30.60	1	31.05	30.90	1	9,364	0.01%
2022/09/16	3	31.38	6	31.45	31.80	-3	9,351	-0.03%
2022/09/15	0	0.00	1	31.45	31.30	-1	9,363	-0.01%
2022/09/13	1	32.25	0	0.00	31.85	1	9,571	0.01%
2022/09/12	10	32.50	0	0.00	32.55	10	9,616	0.10%
2022/09/07	0.1	30.75	0	0.00	30.75	0.1	9,787	0.00%
2022/09/06	0	0.00	0.1	31.15	31.00	-0.1	9,815	0.00%
2022/09/05	1	32.00	0	0.00	31.70	1	9,864	0.01%
2022/08/29	5	32.40	3	32.45	32.60	2	10,220	0.02%
2022/08/26	4	33.58	1	33.45	33.40	3	10,284	0.03%
2022/08/25	0	0.00	10	32.84	32.90	-10	10,528	-0.09%
2022/08/24	0	0.00	3	32.45	32.55	-3	10,570	-0.03%
2022/08/17	1	32.90	1	33.00	32.80	0	10,521	0.00%
2022/08/16	4	33.31	4	33.35	33.25	0	10,444	0.00%
2022/08/15	2	33.55	2	33.35	33.45	0	10,401	0.00%
2022/08/12	1	33.30	0	0.00	33.45	1	10,421	0.01%
2022/08/11	0	0.00	11	32.53	32.75	-11	10,414	-0.11%
2022/08/10	21.1	31.10	0	0.00	31.15	21.1	10,279	0.21%
2022/08/09	17	32.24	10	32.40	32.10	7	10,118	0.07%
2022/08/05	10	33.00	5	33.10	33.05	5	9,830	0.05%
2022/08/02	2	32.20	2	32.13	32.05	0	9,797	0.00%
2022/07/29	0	32.50	0	0.00	32.65	0	9,732	0.00%
2022/07/27	6	32.79	0	0.00	32.85	6	9,603	0.06%
2022/07/26	1	31.85	15	31.75	31.55	-14	9,139	-0.15%
2022/07/22	5.3	32.12	0	0.00	32.55	5.3	9,478	0.06%
2022/07/21	0	0.00	2.1	32.15	32.35	-2.1	9,774	-0.02%
2022/07/20	13	32.32	3	32.10	32.10	10	9,813	0.10%
2022/07/19	0	0.00	0.1	31.25	31.25	-0.1	9,780	0.00%
2022/07/18	8	30.28	0	0.00	30.45	8	9,739	0.08%
2022/07/15	10	29.05	0	0.00	30.30	10	9,742	0.10%
2022/07/13	0	0.00	1	29.20	29.00	-1	9,800	-0.01%
2022/07/12	0	29.40	2	29.65	29.30	-2	9,693	-0.02%
2022/07/08	4	31.05	0	0.00	31.00	4	9,610	0.04%
2022/07/05	15	31.43	10	31.63	31.25	5	9,454	0.05%
2022/07/01	0	0.00	5	33.50	32.50	-5	9,342	-0.05%
2022/06/30	3	34.92	0	0.00	35.50	3	9,292	0.03%
2022/06/24	0	0.00	0.1	36.00	36.00	-0.1	9,628	0.00%
2022/06/23	0	0.00	5	35.75	35.25	-5	9,642	-0.05%
2022/06/22	6	36.65	0	0.00	35.70	6	9,706	0.06%
2022/06/20	1.1	36.84	0	0.00	36.70	1.1	9,595	0.01%
2022/06/17	1	36.90	0	0.00	37.80	1	9,516	0.01%
2022/06/14	0.1	37.85	0	0.00	38.45	0.1	9,591	0.00%
2022/06/10	1	39.00	0	0.00	39.10	1	9,737	0.01%
2022/06/09	6	39.58	0	0.00	39.50	6	9,817	0.06%
2022/06/08	0.2	39.95	2	40.00	39.90	-1.9	9,985	-0.02%
2022/06/06	3	40.75	0	0.00	40.70	3	10,080	0.03%
2022/06/02	2	40.53	8	40.74	40.75	-6	10,340	-0.06%
2022/06/01	0	0.00	3	39.62	39.60	-3	10,413	-0.03%
2022/05/23	0	0.00	2	39.40	39.30	-2	12,366	-0.02%
2022/05/20	3	39.40	1.1	39.53	39.30	1.9	12,770	0.02%
2022/05/19	0	0.00	5	39.65	39.75	-5	13,050	-0.04%
2022/05/17	0	0.00	1	38.70	38.90	-1	15,037	-0.01%
2022/05/12	0	0.00	5	37.90	37.40	-5	15,737	-0.03%
2022/05/11	7	37.56	0	0.00	37.60	7	16,417	0.04%
2022/05/10	0	0.00	5	37.90	37.95	-5	16,902	-0.03%
2022/05/09	6	37.91	0.4	37.70	37.60	5.6	17,082	0.03%
2022/05/04	1	38.25	0	0.00	38.40	1	18,995	0.01%
2022/04/29	1	38.30	7	38.26	38.20	-6	19,383	-0.03%
2022/04/28	49	37.80	1	37.75	37.75	48	19,304	0.25%
2022/04/27	1	38.40	1	37.50	38.25	0	19,122	0.00%
2022/04/26	6	38.26	0	0.00	38.00	6	18,813	0.03%
2022/04/25	7	38.41	1	38.60	38.15	6	18,753	0.03%
2022/04/21	0	0.00	2	40.15	40.05	-2	18,770	-0.01%
2022/04/20	1	40.15	0	0.00	40.45	1	18,855	0.01%
2022/04/18	8	38.20	1	38.40	38.40	7	18,832	0.04%
2022/04/15	3.1	38.34	0	0.00	38.20	3.1	18,894	0.02%
2022/04/13	6	39.30	1	39.00	39.90	5	18,917	0.03%
2022/04/12	0	0.00	0	39.65	38.75	0	18,934	0.00%
2022/04/11	3	39.83	12	39.81	39.75	-9	18,848	-0.05%
2022/04/08	0	0.00	1	40.05	39.90	-1	18,916	-0.01%
2022/04/06	8	39.46	0	0.00	39.45	8	19,024	0.04%
2022/04/01	1	39.85	0	0.00	40.35	1	18,941	0.01%
2022/03/31	5	40.21	0	0.00	40.10	5	18,815	0.03%
2022/03/30	21	40.38	1	40.40	40.50	20	18,708	0.11%
2022/03/29	6	41.08	0	0.00	40.60	6	18,636	0.03%
2022/03/25	2	41.30	1	41.30	41.25	1	18,715	0.01%
2022/03/23	0	0.00	4	42.60	42.30	-4	18,635	-0.02%
2022/03/22	0	0.00	4	42.15	42.25	-4	18,669	-0.02%
2022/03/21	6	42.29	0	0.00	42.25	6	18,768	0.03%
2022/03/18	1.2	42.04	3	42.30	42.45	-1.8	18,886	-0.01%
2022/03/17	1	41.70	1	41.95	41.95	0	18,767	0.00%
2022/03/16	1.1	40.07	2	40.20	40.40	-0.9	18,706	0.00%
2022/03/15	2	40.78	0	0.00	40.50	2	18,785	0.01%
2022/03/14	0	0.00	3	41.55	41.70	-3	18,847	-0.02%
2022/03/09	17.1	41.74	18	41.53	41.50	-0.9	18,976	0.00%
2022/03/08	6	41.75	2	43.00	41.55	4	19,118	0.02%
2022/03/07	1	42.70	16	42.75	43.40	-15	18,966	-0.08%
2022/03/04	8	44.65	8	44.48	44.60	0	18,895	0.00%
2022/03/03	2	44.60	3	44.57	45.00	-1	18,963	-0.01%
2022/03/02	1	43.75	0.6	43.75	44.05	0.5	18,800	0.00%
2022/03/01	0	0.00	6	44.08	44.20	-6	18,883	-0.03%
2022/02/25	5	43.68	3	44.03	43.50	2	18,970	0.01%
2022/02/24	5	43.10	4	43.23	43.10	1	19,199	0.01%
2022/02/23	0	0.00	11	44.61	44.20	-11	19,408	-0.06%
2022/02/22	6.2	43.77	5	43.78	44.15	1.2	19,459	0.01%
2022/02/21	12	44.71	4	44.88	44.70	8	19,537	0.04%
2022/02/18	10.6	44.72	3.2	44.68	45.10	7.4	19,808	0.04%
2022/02/17	5	44.64	28	44.51	44.65	-23	19,340	-0.12%
2022/02/16	12	43.70	13	43.33	43.25	-1	18,348	-0.01%
2022/02/15	7	42.93	12	43.15	42.90	-5	18,679	-0.03%
2022/02/11	7	43.04	13	43.45	43.55	-6	19,414	-0.03%
2022/02/10	0	0.00	11	42.72	42.90	-11	19,178	-0.06%
2022/02/09	4	42.01	0	0.00	42.20	4	18,923	0.02%
2022/02/08	12	41.28	41	42.00	42.10	-29	18,876	-0.15%
2022/02/07	31	40.85	14	41.88	41.00	17	18,776	0.09%
2022/01/26	2	40.58	4	40.95	41.00	-2	18,482	-0.01%
2022/01/25	2	38.80	0	0.00	38.60	2	17,733	0.01%
2022/01/24	0.1	38.40	0.2	38.75	38.65	-0.1	18,024	0.00%
2022/01/21	1	39.50	0	0.00	39.35	1	18,201	0.01%
2022/01/20	0	0.00	0.5	40.05	40.05	-0.5	18,862	0.00%
2022/01/17	0	0.00	1	40.00	40.60	-1	20,724	0.00%
2022/01/14	10.1	39.40	0	0.00	39.45	10.1	21,057	0.05%
2022/01/13	0	0.00	1	40.45	40.15	-1	21,238	0.00%
2022/01/12	1	39.35	1	39.95	40.05	0	21,442	0.00%
2022/01/11	3	39.65	5	39.87	39.75	-2	21,870	-0.01%
2022/01/10	0.1	40.35	8	40.50	40.45	-7.9	21,798	-0.04%
2022/01/07	3	41.28	2	40.83	40.75	1	21,872	0.00%
2022/01/05	0	0.00	2	41.80	41.95	-2	21,968	-0.01%
2021/12/30	4	41.86	7	42.35	42.20	-3	22,361	-0.01%
2021/12/29	0	0.00	2	41.75	41.85	-2	22,336	-0.01%
2021/12/28	2	41.55	1	41.50	41.70	1	22,408	0.00%
2021/12/27	1	41.35	10	41.40	41.30	-9	22,469	-0.04%
2021/12/24	3	41.45	1	41.40	41.25	2	22,629	0.01%
2021/12/22	5	41.85	0	0.00	41.40	5	22,818	0.02%
2021/12/21	1	41.10	3	41.10	41.20	-2	22,722	-0.01%
2021/12/20	3	40.40	1	40.55	40.30	2	22,753	0.01%
2021/12/16	1	40.70	0	0.00	40.70	1	22,988	0.00%
2021/12/14	0	0.00	7	40.24	40.10	-7	23,794	-0.03%
2021/12/10	0	0.00	1	40.95	41.40	-1	23,925	0.00%
2021/12/09	6	41.53	0	0.00	41.40	6	23,887	0.03%
2021/12/08	0	0.00	1	41.95	41.95	-1	23,794	0.00%
2021/12/07	0	0.00	9	42.13	42.30	-9	23,780	-0.04%
2021/12/06	1	42.40	0	0.00	42.35	1	23,816	0.00%
2021/12/02	3	42.55	4	42.93	42.55	-1	24,432	0.00%
2021/12/01	0	0.00	2	42.75	43.00	-2	24,358	-0.01%
2021/11/30	1	42.45	1	42.55	42.40	0	24,448	0.00%
2021/11/29	0	0.00	1	41.35	42.10	-1	24,434	0.00%
2021/11/26	5	41.86	0	0.00	41.80	5	24,593	0.02%
2021/11/25	3	42.55	0.7	42.60	42.70	2.3	24,585	0.01%
2021/11/24	3	43.32	1	44.15	43.10	2	24,578	0.01%
2021/11/23	10	43.84	11	43.95	43.80	-1	24,460	0.00%
2021/11/22	3	43.78	7	43.79	43.65	-4	24,134	-0.02%
2021/11/19	0	0.00	1	42.40	42.35	-1	23,605	0.00%
2021/11/18	1	42.60	17	42.49	42.80	-16	23,597	-0.07%
2021/11/17	7.2	43.71	6.1	43.61	43.15	1.1	23,302	0.00%
2021/11/16	13	43.01	2.2	43.16	43.15	10.9	22,936	0.05%
2021/11/15	6	43.39	3	43.55	42.85	3	23,044	0.01%
2021/11/12	2	43.13	4	43.15	42.90	-2	23,352	-0.01%
2021/11/11	6	42.32	4	42.39	42.45	2	23,098	0.01%
2021/11/10	2	42.00	16	41.89	42.10	-14	23,002	-0.06%
2021/11/09	6.2	41.36	12	41.34	41.10	-5.9	23,778	-0.02%
2021/11/08	2	40.40	4	40.28	40.35	-2	23,818	-0.01%
2021/11/03	0	0.00	6	40.20	39.85	-6	24,723	-0.02%
2021/11/02	2	39.30	3	39.75	39.45	-1	28,403	0.00%
2021/11/01	1	40.25	42	40.18	40.25	-41	29,275	-0.14%
2021/10/29	10	39.46	7	39.56	39.20	3	29,359	0.01%
2021/10/28	5	39.16	15	39.27	39.20	-10	29,546	-0.03%
2021/10/27	42	38.08	4	38.30	38.10	38	30,154	0.13%
2021/10/26	3	38.27	13.2	38.30	38.45	-10.2	29,739	-0.03%
2021/10/22	2	36.90	7	36.73	37.15	-5	30,040	-0.02%
2021/10/21	1	35.95	1.1	36.64	36.00	-0.1	30,102	0.00%
2021/10/20	0	0.00	2	35.60	35.65	-2	30,232	-0.01%
2021/10/19	13	34.72	24	35.10	35.40	-11	30,366	-0.04%
2021/10/18	4	36.10	6	35.96	36.15	-2	30,326	-0.01%
2021/10/15	3	35.97	4	36.13	36.10	-1	30,937	0.00%
2021/10/14	10.3	35.24	5	35.34	35.50	5.3	31,226	0.02%
2021/10/13	14	35.18	12	34.65	34.65	2	31,307	0.01%
2021/10/12	1	35.85	0	0.00	35.55	1	31,613	0.00%
2021/10/08	5	36.31	5	35.96	35.60	0	31,804	0.00%
2021/10/07	0	0.00	5	35.22	35.20	-5	31,931	-0.02%
2021/10/06	15.1	35.14	9	34.15	34.15	6.1	33,256	0.02%
2021/10/05	0	0.00	1	35.10	35.55	-1	33,230	0.00%
2021/10/04	6	36.49	15	35.38	35.45	-9	33,664	-0.03%
2021/10/01	3	36.50	5	36.75	36.30	-2	34,056	-0.01%
2021/09/30	1	36.85	1	37.05	36.85	0	34,063	0.00%
2021/09/28	1	37.10	1.1	37.27	37.40	-0.1	34,250	0.00%
2021/09/24	2	36.50	1	36.60	36.85	1	34,884	0.00%
2021/09/23	0.1	36.25	5	36.05	36.25	-4.9	35,259	-0.01%
2021/09/22	9	35.96	5	36.28	36.40	4	35,523	0.01%
2021/09/17	8.2	37.34	0	0.00	37.15	8.2	35,555	0.02%
2021/09/16	2	38.00	0	0.00	38.20	2	36,177	0.01%
2021/09/15	3	38.05	0	0.00	38.00	3	37,947	0.01%
2021/09/14	4	39.10	0	0.00	39.05	4	38,429	0.01%
2021/09/13	0	0.00	10	40.00	39.50	-10	38,863	-0.03%
2021/09/10	0	0.00	2	39.90	40.05	-2	39,238	-0.01%
2021/09/09	11	39.15	0	0.00	38.90	11	39,678	0.03%
2021/09/08	16	40.47	14	40.15	38.90	2	39,832	0.01%
2021/09/07	1.1	41.64	16	41.49	41.50	-14.9	39,490	-0.04%
2021/09/06	10	41.70	2	41.40	41.15	8	39,553	0.02%
2021/09/03	0	0.00	2	41.70	41.50	-2	40,526	0.00%
2021/09/02	1	40.85	1	41.10	40.90	0	41,049	0.00%
2021/09/01	2	40.93	14.7	41.50	41.60	-12.7	40,931	-0.03%
2021/08/31	1	40.30	8.1	40.05	40.30	-7.1	40,833	-0.02%
2021/08/30	0	0.00	2	39.38	39.65	-2	40,864	0.00%
2021/08/27	3	38.95	10.1	39.00	39.15	-7.1	41,024	-0.02%
2021/08/26	5	39.48	5	39.35	39.25	0	41,312	0.00%
2021/08/25	6	39.23	9	39.12	39.30	-3	41,836	-0.01%
2021/08/24	5	38.72	16	38.61	38.60	-11	42,707	-0.03%
2021/08/23	0	0.00	1.1	38.80	38.80	-1.1	42,987	0.00%
2021/08/20	1	37.70	0	0.00	37.75	1	44,079	0.00%
2021/08/19	31	38.44	17	38.59	38.20	14	44,099	0.03%
2021/08/18	37	38.50	40	38.33	39.70	-3	44,230	-0.01%
2021/08/17	6.1	37.68	8	37.73	37.65	-1.9	44,318	0.00%
2021/08/16	10	37.68	9	37.86	37.95	1	44,285	0.00%
2021/08/13	38.3	39.39	20	39.66	38.20	18.3	44,036	0.04%
2021/08/12	1	40.70	0	0.00	40.80	1	42,986	0.00%
2021/08/11	15	41.58	4	41.54	41.55	11	42,969	0.03%
2021/08/10	10	42.78	1	43.00	42.70	9	43,053	0.02%
2021/08/09	2	43.15	14	43.11	43.10	-12	43,407	-0.03%
2021/08/06	87	46.09	43	46.47	44.00	44	43,616	0.10%
2021/08/05	17.1	45.00	52	45.09	45.45	-34.9	40,383	-0.09%
2021/08/04	2.2	43.95	13	44.03	44.25	-10.8	40,198	-0.03%
2021/08/03	19	43.28	16	43.36	43.35	3	40,676	0.01%
2021/08/02	21	42.99	39.2	43.56	44.10	-18.2	40,681	-0.04%
2021/07/30	5	41.77	15.1	41.98	41.50	-10.1	40,310	-0.03%
2021/07/29	10	41.45	16	41.40	41.40	-6	40,551	-0.01%
2021/07/28	31.1	41.53	1	41.69	41.15	30	41,174	0.07%
2021/07/27	41	43.09	50	42.82	42.90	-9	41,439	-0.02%
2021/07/26	1	42.85	1	42.65	43.00	0	42,023	0.00%
2021/07/23	11	42.08	9	42.30	42.30	2	42,419	0.00%
2021/07/22	13	41.32	1	40.75	40.95	12	43,953	0.03%
2021/07/21	20.6	40.69	0	0.00	40.50	20.6	45,105	0.05%
2021/07/20	11.1	42.10	10	42.01	42.00	1.1	46,275	0.00%
2021/07/19	4	43.05	2	43.40	43.15	2	46,525	0.00%
2021/07/16	8	43.74	11	43.62	43.80	-3	47,423	-0.01%
2021/07/15	19.1	43.00	0	0.00	43.10	19.1	47,552	0.04%
2021/07/14	18	43.38	0	0.00	43.05	18	48,410	0.04%
2021/07/13	14.3	44.66	18	44.72	44.45	-3.8	48,793	-0.01%
2021/07/12	3	43.33	14.1	43.36	43.05	-11.1	49,439	-0.02%
2021/07/09	17.1	43.14	2	42.90	43.00	15.1	49,779	0.03%
2021/07/08	20	44.21	5	44.20	44.00	15	50,272	0.03%
2021/07/07	2	44.90	2	44.25	44.50	0	51,024	0.00%
2021/07/05	30	45.33	8.5	45.14	45.15	21.5	54,915	0.04%
2021/07/02	4	44.26	11	44.96	45.10	-7	55,324	-0.01%
2021/07/01	18	44.82	18	44.38	44.20	0	55,392	0.00%
2021/06/30	1	45.35	28	44.98	45.70	-27	55,611	-0.05%
2021/06/29	14	44.64	20	45.22	44.30	-6	56,739	-0.01%
2021/06/28	23	44.82	5	45.22	45.10	18	56,779	0.03%
2021/06/25	57.9	46.22	55	45.99	44.95	2.9	57,354	0.00%
2021/06/24	11	44.76	75.5	44.72	45.40	-64.5	57,065	-0.11%
2021/06/23	35.2	42.35	4	42.40	42.85	31.2	55,585	0.06%
2021/06/22	9.3	43.37	11	42.82	42.30	-1.7	55,168	0.00%
2021/06/21	20	43.98	1	44.60	43.55	19	55,248	0.03%
2021/06/18	27	45.22	18	45.37	45.10	9	55,385	0.02%
2021/06/17	3	44.43	86	44.01	44.70	-83	55,271	-0.15%
2021/06/16	15	44.25	9	44.51	43.90	6	56,104	0.01%
2021/06/15	12	44.78	16	44.70	44.60	-4	56,186	-0.01%
2021/06/11	48	44.38	101.2	44.68	44.20	-53.2	56,129	-0.09%	大賣/
2021/06/09	1	42.65	0	0.00	42.35	1	55,309	0.00%
2021/06/08	4	43.45	4	43.40	43.05	0	56,596	0.00%
2021/06/07	17	42.61	19	43.17	43.25	-2	57,230	0.00%
2021/06/04	9	42.69	7	42.83	42.65	2	57,756	0.00%
2021/06/03	5	43.29	0	0.00	43.25	5	58,115	0.01%
2021/06/02	91	43.18	27	43.87	43.25	64	58,503	0.11%
2021/06/01	12	43.65	19	43.65	43.00	-7	58,944	-0.01%
2021/05/31	17	42.64	55	42.25	42.20	-38	59,371	-0.06%
2021/05/28	86	42.73	37	42.37	42.50	49	59,838	0.08%
2021/05/27	6	40.38	4	40.50	40.70	2	60,141	0.00%
2021/05/26	23	41.30	2	41.35	40.80	21	61,548	0.03%
2021/05/25	16	40.28	22	40.16	40.35	-6	62,907	-0.01%
2021/05/24	8	39.06	0	0.00	39.05	8	63,587	0.01%
2021/05/21	8	38.66	26	38.85	38.80	-18	64,491	-0.03%
2021/05/20	1.1	37.95	0	0.00	37.60	1.1	66,943	0.00%
2021/05/19	5	38.15	3	38.33	38.40	2	69,257	0.00%
2021/05/18	2	36.93	16	38.15	38.35	-14	72,444	-0.02%
2021/05/17	3	35.77	7	35.04	34.90	-4	72,647	-0.01%
2021/05/14	26	39.15	12	39.38	38.30	14	72,434	0.02%
2021/05/13	26	37.10	19	37.56	38.00	7	71,917	0.01%
2021/05/12	24	35.96	45	38.09	36.85	-21	71,474	-0.03%
2021/05/11	13	40.06	2	40.45	39.70	11	71,024	0.02%
2021/05/10	3	42.85	2.1	42.85	42.60	0.9	70,450	0.00%
2021/05/07	12	42.47	12	42.98	43.10	0	70,402	0.00%
2021/05/06	25	41.96	57	41.57	40.95	-32	70,222	-0.05%
2021/05/05	35	42.85	2	43.73	42.00	33	70,408	0.05%
2021/05/04	61	45.19	4	44.98	44.90	57	70,821	0.08%
2021/05/03	39	46.12	43	45.76	45.55	-4	71,211	-0.01%
2021/04/29	11	45.99	34.1	46.19	45.85	-23.1	71,091	-0.03%
2021/04/28	58	47.31	37	47.07	46.80	21	70,994	0.03%
2021/04/27	28	48.08	141	48.31	48.60	-113	70,017	-0.16%	大賣/鉅額交易
2021/04/26	99	47.94	27	48.14	48.05	72	68,834	0.10%
2021/04/23	17	46.20	14.5	46.18	46.75	2.5	67,995	0.00%
2021/04/22	9	46.31	14	46.43	44.90	-5	68,226	-0.01%
2021/04/21	7	46.96	8	47.20	46.95	-1	67,909	0.00%
2021/04/20	41	47.36	18	47.26	46.90	23	67,663	0.03%
2021/04/19	26	47.05	5	47.06	47.00	21	67,071	0.03%
2021/04/16	81	47.36	41.4	47.24	47.15	39.6	66,517	0.06%
2021/04/15	13	45.09	17	45.28	45.30	-4	65,270	-0.01%
2021/04/14	41	44.40	50	44.79	44.70	-9	65,205	-0.01%
2021/04/13	25	46.29	23	45.82	44.95	2	65,432	0.00%
2021/04/12	29	47.32	30	47.00	46.80	-1	64,764	0.00%
2021/04/09	96	47.42	93	47.63	47.70	3	64,268	0.00%
2021/04/08	3	45.87	17	45.83	45.85	-14	62,705	-0.02%
2021/04/07	8	45.24	21	45.22	45.35	-13	63,184	-0.02%
2021/04/06	9	45.57	45	45.76	45.45	-36	64,349	-0.06%
2021/04/01	93	45.32	94	45.69	45.30	-1	66,334	0.00%
2021/03/31	23	44.52	9	44.72	44.35	14	65,173	0.02%
2021/03/30	30	44.85	21	44.70	44.65	9	65,480	0.01%
2021/03/29	22	44.22	23	44.74	45.05	-1	65,035	0.00%
2021/03/26	2	44.05	13	43.88	44.05	-11	65,091	-0.02%
2021/03/25	4	43.30	0	0.00	42.95	4	65,327	0.01%
2021/03/24	17	43.65	1	44.10	43.45	16	65,705	0.02%
2021/03/23	9	44.74	3	44.55	43.95	6	65,672	0.01%
2021/03/22	7.2	44.21	13	44.42	44.60	-5.8	65,490	-0.01%
2021/03/19	55	44.72	201.9	44.67	44.75	-146.9	65,570	-0.22%	大賣/鉅額交易
2021/03/18	185	44.16	43.2	44.38	44.35	141.8	64,958	0.22%	大買/鉅額交易
2021/03/17	2	43.90	8	43.53	43.90	-6	65,465	-0.01%
2021/03/16	22	43.90	2	43.95	43.60	20	66,177	0.03%
2021/03/15	11	44.05	2	44.15	44.00	9	66,630	0.01%
2021/03/12	42	44.43	16.1	44.41	44.60	25.9	68,178	0.04%
2021/03/11	14	42.84	19.5	42.92	43.45	-5.5	69,275	-0.01%
2021/03/10	4	41.55	31	41.14	41.95	-27	71,263	-0.04%
2021/03/09	42	40.29	28	40.37	40.40	14	72,308	0.02%
2021/03/08	23	40.70	20	40.88	40.15	3	74,491	0.00%
2021/03/05	22	40.58	35	40.76	40.35	-13	75,454	-0.02%
2021/03/04	22.1	42.52	3.3	43.15	41.90	18.8	75,821	0.02%
2021/03/03	51.2	43.95	24	44.02	44.20	27.2	77,319	0.04%
2021/03/02	22	46.58	46	47.21	45.10	-24	76,987	-0.03%
2021/02/26	51	47.12	28	47.14	47.20	23	76,600	0.03%
2021/02/25	22	47.56	38	47.38	48.40	-16	76,552	-0.02%
2021/02/24	317	47.08	294	46.36	45.65	23	77,344	0.03%	大買/大賣/
2021/02/23	49	46.39	47.1	46.62	46.55	1.9	77,782	0.00%
2021/02/22	49	48.28	33	47.88	47.20	16	77,757	0.02%
2021/02/19	57.4	45.92	63	45.49	46.35	-5.7	76,661	-0.01%
2021/02/18	57	45.03	89.2	44.35	45.80	-32.2	76,244	-0.04%
2021/02/17	11	41.53	68	42.23	41.65	-57	73,577	-0.08%
2021/02/05	12	40.53	85.1	40.85	40.95	-73.1	72,917	-0.10%
2021/02/04	19	39.98	3	40.20	40.00	16	72,647	0.02%
2021/02/03	3	40.07	6	40.25	40.25	-3	72,934	0.00%
2021/02/02	16.9	40.26	15	40.47	40.25	1.9	72,971	0.00%
2021/02/01	7	39.74	9	39.74	40.45	-2	72,600	0.00%
2021/01/29	22	39.77	9	40.04	39.30	13	72,459	0.02%
2021/01/28	23	39.64	7	39.84	39.60	16	72,176	0.02%
2021/01/27	41	41.00	12	41.62	40.70	29	71,689	0.04%
2021/01/26	100	42.33	34	42.27	42.00	66	71,112	0.09%
2021/01/25	6	42.07	96	42.18	42.75	-90	70,128	-0.13%
2021/01/22	25	40.38	48	40.31	40.80	-23	69,258	-0.03%
2021/01/21	52	39.80	34	39.75	39.60	18	69,020	0.03%
2021/01/20	45	39.66	25	39.33	38.30	20	69,583	0.03%
2021/01/19	12	38.56	17	38.55	38.50	-5	73,830	-0.01%
2021/01/18	20	38.07	70	38.15	38.20	-50	75,706	-0.07%
2021/01/15	102	40.22	12	40.62	39.95	90	76,474	0.12%	大買/
2021/01/14	10	40.86	13	40.70	40.40	-3	75,674	0.00%
2021/01/13	0	0.00	1	40.10	39.75	-1	75,061	0.00%
2021/01/12	9	40.09	32	40.00	39.30	-23	74,972	-0.03%
2021/01/11	6	39.84	5	39.69	39.90	1	74,552	0.00%
2021/01/08	23	40.70	10	40.53	40.25	13	74,268	0.02%
2021/01/07	0	0.00	12	39.45	39.55	-12	73,486	-0.02%
2021/01/06	53	39.62	16.1	39.75	39.20	36.9	73,151	0.05%
2021/01/05	9	40.87	1.5	40.47	40.50	7.5	72,060	0.01%
2021/01/04	32	41.21	13	40.96	40.90	19	71,860	0.03%
2020/12/31	15	42.53	28	42.72	42.30	-13	71,330	-0.02%
2020/12/30	24	42.68	7.7	41.98	42.35	16.3	70,696	0.02%
2020/12/29	20	42.33	58	42.79	41.85	-38	69,714	-0.05%
2020/12/28	51	43.14	61	42.80	43.80	-10	68,645	-0.01%
2020/12/25	1	40.45	5.2	40.53	40.40	-4.2	66,349	-0.01%
2020/12/24	16	40.02	7	39.97	40.35	9	66,906	0.01%
2020/12/23	3	39.30	7	39.50	40.10	-4	67,476	-0.01%
2020/12/22	20.6	40.09	5	40.63	38.95	15.6	67,404	0.02%
2020/12/21	0	0.00	5.2	40.31	40.55	-5.2	66,788	-0.01%
2020/12/18	17	41.17	13	41.42	40.75	4	66,422	0.01%
2020/12/17	19	40.98	0	0.00	41.20	19	65,945	0.03%
2020/12/16	18	40.83	0	0.00	40.50	18	65,676	0.03%
2020/12/15	19	40.62	12	40.34	40.05	7	65,428	0.01%
2020/12/14	14	41.84	17	41.72	41.45	-3	65,005	0.00%
2020/12/11	14	41.86	33	41.47	41.75	-19	65,249	-0.03%
2020/12/10	7	41.88	16	41.66	41.75	-9	64,691	-0.01%
2020/12/09	12	42.86	21	42.68	43.00	-9	64,175	-0.01%
2020/12/08	28.4	42.28	48.1	42.49	42.05	-19.7	63,638	-0.03%
2020/12/07	195	45.43	199.6	44.75	44.45	-4.6	62,067	-0.01%	大買/大賣/
2020/12/04	147	43.10	113.6	42.37	43.60	33.4	60,156	0.06%	大買/大賣/
2020/12/03	61	41.50	74.2	41.23	41.10	-13.2	58,433	-0.02%
2020/12/02	25	40.94	37	41.15	41.65	-12	59,256	-0.02%
2020/12/01	43	39.05	106	39.26	39.60	-63	56,892	-0.11%	大賣/
2020/11/30	103	38.61	171	38.52	38.50	-68	55,853	-0.12%	大買/大賣/
2020/11/27	55	37.95	53.5	37.85	38.15	1.5	54,684	0.00%
2020/11/26	31	36.08	71	36.26	36.40	-40	51,811	-0.08%
2020/11/25	69	36.20	5	36.31	36.15	64	51,279	0.12%
2020/11/24	94	37.09	36	37.05	35.90	58	50,279	0.12%
2020/11/23	94.1	36.65	58	37.08	36.70	36.1	48,879	0.07%
2020/11/20	32	35.33	34	35.43	35.25	-2	46,303	0.00%
2020/11/19	10	34.50	67	34.27	34.50	-57	44,487	-0.13%
2020/11/18	43	34.00	43	34.15	33.95	0	43,509	0.00%
2020/11/17	34	33.61	33	33.49	33.65	1	42,108	0.00%
2020/11/16	9	32.12	42	32.06	32.25	-33	40,643	-0.08%
2020/11/13	17.3	31.00	18	31.04	31.35	-0.7	40,303	0.00%
2020/11/12	19.5	31.34	4.4	31.24	31.15	15.1	40,198	0.04%
2020/11/11	3	31.27	9	31.04	31.05	-6	40,055	-0.01%
2020/11/10	6	31.62	8	31.53	31.50	-2	39,660	-0.01%
2020/11/09	6	31.93	6	31.95	31.95	0	39,458	0.00%
2020/11/06	32	31.93	13	31.97	31.70	19	39,348	0.05%
2020/11/05	19	31.79	14	31.87	31.95	5	39,328	0.01%
2020/11/04	4	31.96	2	32.08	32.00	2	39,222	0.01%
2020/11/03	7	31.73	9	31.93	31.80	-2	39,279	-0.01%
2020/11/02	8	31.63	8.4	31.91	31.40	-0.4	39,348	0.00%
2020/10/30	21	32.63	30	32.72	32.00	-9	39,190	-0.02%
2020/10/29	23	32.85	1	32.85	33.05	22	38,937	0.06%
2020/10/28	39	33.37	31.5	33.45	33.30	7.5	38,722	0.02%
2020/10/27	135	33.99	165.2	33.94	33.00	-30.2	38,640	-0.08%	大買/大賣/
2020/10/26	38	33.58	97	33.57	34.00	-59	35,868	-0.16%
2020/10/23	24	33.00	194	32.44	32.90	-170	34,070	-0.50%	大賣/鉅額交易
2020/10/22	6	31.88	7	31.79	31.85	-1	32,966	0.00%
2020/10/21	32	31.98	7	32.04	31.85	25	33,281	0.08%
2020/10/20	14	31.91	2	31.98	31.80	12	33,953	0.04%
2020/10/19	2	31.63	15	31.57	31.70	-13	34,253	-0.04%
2020/10/16	0	0.00	1	31.30	31.15	-1	34,327	0.00%
2020/10/15	4	31.41	8	31.51	31.45	-4	34,569	-0.01%
2020/10/14	11	31.83	4	31.88	31.60	7	34,892	0.02%
2020/10/13	5	31.43	0	0.00	31.55	5	34,958	0.01%
2020/10/12	23	31.98	25	31.65	31.55	-2	35,007	-0.01%
2020/10/08	12	32.08	11	31.98	31.80	1	34,822	0.00%
2020/10/07	10	31.63	9.2	31.90	31.90	0.8	34,546	0.00%
2020/10/06	7	31.44	45	31.42	31.35	-38	34,492	-0.11%
2020/10/05	33	31.48	12	31.80	31.35	21	34,831	0.06%
2020/09/30	50	32.00	5	31.95	31.95	45	35,064	0.13%
2020/09/29	142	31.80	141	32.01	32.00	1	35,175	0.00%	大買/大賣/
2020/09/28	25	31.67	22	31.35	31.95	3	34,926	0.01%
2020/09/25	4	29.33	0	0.00	29.05	4	34,177	0.01%
2020/09/24	2	30.05	10	30.40	29.90	-8	34,140	-0.02%
2020/09/22	1	31.30	0	0.00	31.20	1	34,392	0.00%
2020/09/21	4	32.15	4	32.15	31.75	0	34,371	0.00%
2020/09/18	0	0.00	5	32.35	32.45	-5	34,378	-0.01%
2020/09/17	3	32.17	1	32.25	32.45	2	34,409	0.01%
2020/09/16	25	32.51	17	32.61	32.40	8	34,489	0.02%
2020/09/15	6	32.39	4	32.35	32.35	2	33,964	0.01%
2020/09/14	12	32.50	12	32.24	32.20	0	34,385	0.00%
2020/09/11	6	32.09	17	31.95	31.80	-11	34,219	-0.03%
2020/09/10	18	32.43	30	32.48	32.15	-12	34,186	-0.04%
2020/09/09	24	32.54	8.1	31.96	32.60	15.9	34,508	0.05%
2020/09/08	33	32.69	42	32.99	32.00	-9	34,279	-0.03%
2020/09/07	62	32.56	189	32.81	32.65	-127	33,648	-0.38%	大賣/鉅額交易
2020/09/04	12	30.13	4	30.06	30.75	8	31,494	0.03%
2020/09/03	9	30.65	19	30.32	30.15	-10	31,311	-0.03%
2020/09/02	3	29.43	4	29.35	29.30	-1	31,207	0.00%
2020/08/28	35	30.22	35	30.18	30.15	0	33,318	0.00%
2020/08/27	3	29.80	1	29.80	30.00	2	33,562	0.01%
2020/08/26	3	29.40	10	29.35	29.45	-7	34,015	-0.02%
2020/08/25	4	29.50	2	29.55	29.45	2	34,812	0.01%
2020/08/24	2	29.30	1	29.35	29.25	1	35,675	0.00%
2020/08/21	16	28.73	47	28.68	29.00	-31	36,610	-0.08%
2020/08/20	15	27.84	3	28.83	28.25	12	37,500	0.03%
2020/08/19	3	29.67	15	29.64	29.50	-12	37,348	-0.03%
2020/08/18	1	30.55	6	30.57	30.45	-5	37,282	-0.01%
2020/08/17	1	30.50	4	30.38	30.40	-3	38,278	-0.01%
2020/08/14	5	30.25	16	30.20	30.30	-11	38,705	-0.03%
2020/08/13	11	30.34	3	30.30	30.20	8	38,987	0.02%
2020/08/12	4	30.31	9	30.18	30.25	-5	39,357	-0.01%
2020/08/11	21	30.78	12.4	31.22	30.60	8.6	39,888	0.02%
2020/08/10	7	30.68	2	30.70	30.50	5	40,330	0.01%
2020/08/07	8	30.63	19	30.42	30.35	-11	41,785	-0.03%
2020/08/06	8	30.92	10	30.91	30.75	-2	42,475	0.00%
2020/08/05	0	0.00	1	31.10	31.00	-1	42,841	0.00%
2020/08/04	20	30.90	0	0.00	30.80	20	43,241	0.05%
2020/08/03	4	31.29	6	31.28	31.15	-2	43,793	0.00%
2020/07/31	31	31.74	26	31.73	31.70	5	44,048	0.01%
2020/07/30	63	31.72	84	32.05	32.15	-21	43,928	-0.05%
2020/07/29	9	29.09	6	29.04	29.25	3	42,754	0.01%
2020/07/28	9	29.88	30	30.31	29.40	-21	43,732	-0.05%
2020/07/27	10	30.88	45	30.67	30.60	-35	45,347	-0.08%
2020/07/24	69	31.75	41	31.53	31.35	28	46,077	0.06%
2020/07/23	7	32.41	6	32.37	32.55	1	46,223	0.00%
2020/07/22	12	32.28	20	32.25	32.25	-8	47,024	-0.02%
2020/07/21	0	0.00	32	32.47	32.25	-32	48,908	-0.07%
2020/07/20	44	32.33	22	32.35	32.30	22	49,676	0.04%
2020/07/17	1	32.20	3	32.22	31.85	-2	50,457	0.00%
2020/07/16	0	0.00	1	32.25	31.85	-1	51,217	0.00%
2020/07/15	3	31.93	8	31.76	31.60	-5	51,414	-0.01%
2020/07/14	1	31.70	7	31.90	31.75	-6	52,231	-0.01%
2020/07/13	14	31.99	11.1	32.00	32.20	2.9	52,783	0.01%
2020/07/10	4	31.29	13	31.40	31.10	-9	53,400	-0.02%
2020/07/09	37	31.93	6	32.65	31.85	31	53,658	0.06%
2020/07/08	34	32.52	51	32.64	32.50	-17	53,445	-0.03%
2020/07/07	18	32.61	6	32.54	32.40	12	53,554	0.02%
2020/07/06	23	32.46	18	32.41	32.40	5	54,271	0.01%
2020/07/03	15	32.15	50	32.40	32.05	-35	55,985	-0.06%
2020/07/02	52	32.26	39	32.28	32.40	13	57,379	0.02%
2020/07/01	6	31.46	1	31.60	31.45	5	57,593	0.01%
2020/06/30	0	0.00	17	31.01	31.00	-17	57,641	-0.03%
2020/06/29	10	30.90	18	31.04	30.90	-8	57,858	-0.01%
2020/06/24	3	31.68	0	0.00	31.55	3	58,160	0.01%
2020/06/23	12	31.85	20	32.08	31.65	-8	58,936	-0.01%
2020/06/22	13	32.22	0	0.00	32.05	13	59,723	0.02%
2020/06/19	4	32.61	36	32.55	32.40	-32	59,967	-0.05%
2020/06/18	3	31.95	4	32.05	32.10	-1	59,979	0.00%
2020/06/17	17	32.04	23	32.11	32.05	-6	60,310	-0.01%
2020/06/16	51	32.29	10	32.07	32.30	41	60,681	0.07%
2020/06/15	25	31.48	1	31.60	31.10	24	61,224	0.04%
2020/06/12	40	30.82	40	30.69	31.10	0	61,659	0.00%
2020/06/11	24	32.07	5	32.17	31.65	19	62,285	0.03%
2020/06/10	52	32.16	40	32.15	32.10	12	62,757	0.02%
2020/06/09	10	32.11	8	32.17	32.05	2	63,678	0.00%
2020/06/08	5	33.09	52	33.16	32.85	-47	64,206	-0.07%
2020/06/05	97	32.91	79	33.14	33.25	18	64,115	0.03%
2020/06/04	29	32.04	22	32.16	31.95	7	63,643	0.01%
2020/06/03	1	31.95	7	31.92	32.10	-6	64,341	-0.01%
2020/06/02	33	31.75	28	31.67	31.70	5	64,512	0.01%
2020/06/01	33	32.02	17	31.68	31.90	16	64,869	0.02%
2020/05/29	127	32.48	9	32.28	32.10	118	64,876	0.18%	大買/鉅額交易
2020/05/28	54	33.31	216	33.45	32.90	-162	64,827	-0.25%	大賣/鉅額交易
2020/05/27	99	33.66	12	33.60	33.85	87	65,089	0.13%
2020/05/26	12	32.98	4	33.01	32.90	8	65,701	0.01%
2020/05/25	21	33.22	20	33.50	33.20	1	65,874	0.00%
2020/05/22	75	33.84	299	33.78	33.70	-224	66,022	-0.34%	大賣/鉅額交易
2020/05/21	287	33.42	26	33.48	33.40	261	65,581	0.40%	大買/鉅額交易
2020/05/20	83	32.96	8	32.93	32.85	75	65,780	0.11%
2020/05/19	73	32.95	29	32.99	32.80	44	66,805	0.07%
2020/05/18	29	32.48	18	32.54	32.50	11	69,762	0.02%
2020/05/15	24	32.68	12	33.05	32.50	12	69,545	0.02%
2020/05/14	64	33.33	50	33.43	32.65	14	69,298	0.02%
2020/05/13	47	34.49	126	34.44	34.55	-79	68,299	-0.12%	大賣/
2020/05/12	14	35.30	33	35.29	35.20	-19	68,018	-0.03%
2020/05/11	78	36.01	28	36.16	35.90	50	67,642	0.07%
2020/05/08	187.5	36.10	104	36.09	35.95	83.5	67,447	0.12%	大買/大賣/
2020/05/07	18	35.99	21	36.00	35.95	-3	67,800	0.00%
2020/05/06	35	35.98	25	36.56	35.70	10	68,058	0.01%
2020/05/05	83	36.67	60	36.90	36.45	23	68,000	0.03%
2020/05/04	66	36.34	128.5	36.49	36.40	-62.5	68,588	-0.09%	大賣/
2020/04/30	109	36.33	84	36.39	36.10	25	67,985	0.04%	大買/
2020/04/29	81	34.69	130	34.81	35.15	-49	66,613	-0.07%	大賣/
2020/04/28	35	34.49	50	34.57	34.50	-15	66,478	-0.02%
2020/04/27	70	35.07	63	35.05	35.10	7	66,713	0.01%
2020/04/24	129	33.76	414	33.93	34.15	-285	65,733	-0.43%	大買/大賣/鉅額交易
2020/04/23	89	32.94	100	33.03	32.70	-11	64,443	-0.02%
2020/04/22	70	31.73	137	32.07	32.45	-67	64,363	-0.10%	大賣/
2020/04/21	356	31.98	48	31.68	31.15	308	63,642	0.48%	大買/鉅額交易
2020/04/20	13	31.58	20	31.55	31.60	-7	63,569	-0.01%
2020/04/17	97.5	31.58	52	32.34	31.30	45.5	63,578	0.07%
2020/04/16	49	31.67	45.6	31.61	31.75	3.5	63,041	0.01%
2020/04/15	75	31.52	49	31.63	31.50	26	63,271	0.04%
2020/04/14	125	31.26	59	31.39	31.25	66	63,320	0.10%	大買/
2020/04/13	23	31.12	17	31.19	30.75	6	64,148	0.01%
2020/04/10	7	31.24	8	31.46	31.25	-1	65,573	0.00%
2020/04/09	29	31.47	69	31.99	31.20	-40	66,136	-0.06%
2020/04/08	112	31.29	53.1	31.03	31.40	58.9	65,809	0.09%	大買/
2020/04/07	33	28.23	64	28.68	29.45	-31	63,892	-0.05%
2020/04/06	42	26.43	14	26.32	26.80	28	62,655	0.04%
2020/04/01	13	25.69	23.2	25.50	25.90	-10.2	63,133	-0.02%
2020/03/31	9	25.76	6	25.93	25.50	3	63,144	0.00%
2020/03/30	15	25.18	20	25.38	25.60	-5	62,975	-0.01%
2020/03/27	41	26.94	56	27.23	25.90	-15	62,667	-0.02%
2020/03/26	77	26.21	14	26.36	26.45	63	62,084	0.10%
2020/03/25	18	26.46	58	26.31	26.60	-40	61,550	-0.07%
2020/03/24	43	24.10	20	23.93	24.20	23	62,457	0.04%
2020/03/23	24.9	22.82	1	22.85	22.40	23.9	62,222	0.04%
2020/03/20	7	23.53	34	23.24	24.25	-27	62,154	-0.04%
2020/03/19	72	22.96	82	23.53	22.05	-10	62,244	-0.02%
2020/03/18	23	25.31	35.2	25.87	24.50	-12.2	62,371	-0.02%
2020/03/17	71	26.12	25	26.66	25.35	46	62,817	0.07%
2020/03/16	44	29.53	71	29.63	27.20	-27	64,492	-0.04%
2020/03/13	53	28.10	11	28.85	29.10	42	64,698	0.06%
2020/03/12	10	31.42	2	30.85	30.65	8	64,362	0.01%
2020/03/11	6	34.31	19	34.84	33.40	-13	64,110	-0.02%
2020/03/10	41	34.59	40	33.93	34.80	1	64,475	0.00%
2020/03/09	44	34.53	64	34.69	33.50	-20	64,768	-0.03%
2020/03/06	54	34.83	86	34.63	34.95	-32	66,141	-0.05%
2020/03/05	77	34.53	84	34.45	35.00	-7	66,258	-0.01%
2020/03/04	65	33.31	47	33.28	33.50	18	66,036	0.03%
2020/03/03	82	33.21	49	33.29	32.85	33	66,036	0.05%
2020/03/02	27	31.48	21	31.45	31.70	6	66,072	0.01%
2020/02/27	26	33.67	8	33.09	33.00	18	65,252	0.03%
2020/02/26	5	35.38	12	35.27	34.85	-7	63,857	-0.01%
2020/02/25	13	35.70	12	35.63	35.60	1	63,734	0.00%
2020/02/24	38	36.17	29	36.17	36.00	9	63,810	0.01%
2020/02/21	56	35.98	75	35.81	35.80	-19	64,274	-0.03%
2020/02/20	82	36.04	85	35.94	35.60	-3	65,161	0.00%
2020/02/19	156	35.72	40	35.44	35.35	116	65,404	0.18%	大買/鉅額交易
2020/02/18	15	38.41	31	38.10	38.15	-16	62,152	-0.03%
2020/02/17	43	38.58	52	38.61	38.70	-9	61,849	-0.01%
2020/02/14	15	38.49	3	38.52	38.45	12	61,620	0.02%
2020/02/13	29	39.37	42	39.65	38.85	-13	61,295	-0.02%
2020/02/12	6	38.93	18	39.19	38.90	-12	61,046	-0.02%
2020/02/11	32	38.77	40	38.83	38.85	-8	62,121	-0.01%
2020/02/10	77	38.37	56	38.78	38.20	21	61,970	0.03%
2020/02/07	42	39.93	58	39.69	39.45	-16	60,869	-0.03%
2020/02/06	41	40.54	16	40.51	40.90	25	60,301	0.04%
2020/02/05	110	39.40	155	39.52	40.25	-45	59,857	-0.08%	大買/大賣/
2020/02/04	44	38.55	34	38.61	38.45	10	59,205	0.02%
2020/02/03	49	37.13	34	37.06	38.20	15	58,631	0.03%
2020/01/31	32	38.11	26	37.98	38.00	6	57,951	0.01%
2020/01/30	71	37.42	41	37.87	36.50	30	57,439	0.05%
2020/01/20	29	39.73	19	39.71	39.70	10	57,333	0.02%
2020/01/17	31	39.55	20	39.32	39.30	11	59,145	0.02%
2020/01/16	23	39.54	21	39.47	39.95	2	58,830	0.00%
2020/01/15	65	39.12	87	39.19	38.75	-22	58,594	-0.04%
2020/01/14	13	39.17	63.7	38.93	39.25	-50.7	58,685	-0.09%
2020/01/13	22	38.73	24	38.52	38.80	-2	58,380	0.00%
2020/01/10	24	38.00	17	38.24	37.95	7	59,556	0.01%
2020/01/09	117	38.55	103	38.91	38.35	14	59,742	0.02%	大買/大賣/
2020/01/08	98	38.30	73	37.69	38.50	25	59,357	0.04%
2020/01/07	28	38.33	247	39.04	37.60	-219	59,345	-0.37%	大賣/鉅額交易
2020/01/06	200	38.60	261	38.91	38.95	-61	58,717	-0.10%	大買/大賣/
2020/01/03	259	38.04	85	37.98	38.00	174	57,859	0.30%	大買/鉅額交易
2020/01/02	34	38.11	40	38.13	38.00	-6	58,429	-0.01%
2019/12/31	30	37.10	36	37.10	37.20	-6	58,268	-0.01%
2019/12/30	12	37.63	12	37.44	37.40	0	58,920	0.00%
2019/12/27	67	37.85	44	37.82	38.05	23	59,089	0.04%
2019/12/26	22	37.09	23	37.32	36.80	-1	59,069	0.00%
2019/12/25	13	36.71	18	36.93	37.10	-5	59,348	-0.01%
2019/12/24	13	36.62	10	36.60	36.60	3	60,485	0.00%
2019/12/23	14	37.04	2	36.93	36.60	12	61,041	0.02%
2019/12/20	50	37.22	40	37.14	37.25	10	61,544	0.02%
2019/12/19	88	37.57	73	37.77	37.05	15	62,402	0.02%
2019/12/18	20	36.93	24	37.00	36.75	-4	62,212	-0.01%
2019/12/17	43	37.23	34	37.52	37.15	9	64,192	0.01%
2019/12/16	47	37.18	16	37.26	37.20	31	65,059	0.05%
2019/12/13	46	37.22	33	37.22	36.60	13	65,704	0.02%
2019/12/12	38	38.29	57	38.67	38.00	-19	65,934	-0.03%
2019/12/11	43	37.61	99	37.46	38.70	-56	65,149	-0.09%
2019/12/10	50	35.85	38	36.04	35.85	12	63,094	0.02%
2019/12/09	26	35.01	65	35.12	35.20	-39	62,398	-0.06%
2019/12/06	34	35.55	75	35.62	35.55	-41	62,138	-0.07%
2019/12/05	23	35.30	49	35.44	35.00	-26	62,481	-0.04%
2019/12/04	48	35.48	50	35.43	35.50	-2	62,457	0.00%
2019/12/03	34	35.17	84	34.73	35.75	-50	62,706	-0.08%
2019/12/02	22	33.56	19	33.23	33.70	3	60,919	0.00%
2019/11/29	65	33.65	68	33.38	33.05	-3	61,730	0.00%
2019/11/28	45	33.48	54	33.50	33.55	-9	63,079	-0.01%
2019/11/27	34	33.18	55	33.33	33.00	-21	62,682	-0.03%
2019/11/26	21	32.92	37	32.87	32.95	-16	61,944	-0.03%
2019/11/25	38	32.64	17	32.46	32.45	21	61,690	0.03%
2019/11/22	74	33.14	42	32.91	32.55	32	61,770	0.05%
2019/11/21	74	32.79	58	32.76	32.90	16	61,808	0.03%
2019/11/20	23	32.65	70	32.43	32.70	-47	61,411	-0.08%
2019/11/19	38	32.31	76	32.43	32.20	-38	60,718	-0.06%
2019/11/18	60	31.02	50	31.07	31.85	10	59,445	0.02%
2019/11/15	14	29.50	7	29.44	29.40	7	58,547	0.01%
2019/11/14	2	29.40	3	29.47	29.05	-1	58,949	0.00%
2019/11/13	7	29.91	5	29.84	29.65	2	59,355	0.00%
2019/11/12	9	29.44	25	29.48	29.80	-16	59,888	-0.03%
2019/11/11	18	29.03	9	29.09	28.75	9	60,916	0.01%
2019/11/08	34	29.78	14	29.69	29.60	20	61,052	0.03%
2019/11/07	5	31.08	14	31.36	31.05	-9	60,306	-0.01%
2019/11/06	15	31.51	7	31.47	31.40	8	60,827	0.01%
2019/11/05	23	31.74	12	31.83	31.70	11	61,203	0.02%
2019/11/04	27	31.86	26	32.17	31.55	1	61,818	0.00%
2019/11/01	48	32.01	49	32.06	32.00	-1	62,293	0.00%
2019/10/31	12	31.28	6	31.06	31.10	6	63,066	0.01%
2019/10/30	19	31.18	9	31.13	31.15	10	63,568	0.02%
2019/10/29	18	31.28	20	31.19	31.00	-2	64,771	0.00%
2019/10/28	32	31.20	15	31.12	31.00	17	66,187	0.03%
2019/10/25	91	32.62	51	32.45	31.65	40	65,896	0.06%
2019/10/24	19.5	32.99	20	33.22	32.95	-0.5	65,947	0.00%
2019/10/23	28	33.11	10	33.14	33.05	18	67,426	0.03%
2019/10/22	8	32.79	34	32.84	32.90	-26	67,977	-0.04%
2019/10/21	20	32.89	56	32.86	32.55	-36	69,345	-0.05%
2019/10/18	92	32.95	316	32.88	32.80	-224	69,974	-0.32%	大賣/鉅額交易
2019/10/17	170	32.16	54	32.29	32.70	116	69,633	0.17%	大買/鉅額交易
2019/10/16	34	32.03	21	32.08	31.80	13	70,487	0.02%
2019/10/15	92	32.19	22	32.39	31.65	70	71,225	0.10%
2019/10/14	86	32.33	60	32.62	32.60	26	73,245	0.04%
2019/10/09	116	32.13	46	32.17	31.90	70	75,672	0.09%	大買/
2019/10/08	117	33.02	15	33.08	32.65	102	77,833	0.13%	大買/鉅額交易
2019/10/07	26	33.18	36.6	33.29	33.10	-10.6	77,859	-0.01%
2019/10/04	26	32.60	53.2	32.82	32.65	-27.2	77,850	-0.03%
2019/10/03	63	32.20	57	32.35	32.20	6	78,041	0.01%
2019/10/02	64	31.92	70	31.91	32.40	-6	77,721	-0.01%
2019/10/01	26	31.51	29	31.64	31.20	-3	77,391	0.00%
2019/09/27	167	31.72	145	31.82	31.50	22	77,112	0.03%	大買/大賣/
2019/09/26	68	31.83	67	31.53	31.50	1	76,092	0.00%
2019/09/25	41	31.64	35	31.85	31.60	6	75,591	0.01%
2019/09/24	50	33.11	33.8	32.91	32.30	16.2	75,466	0.02%
2019/09/23	44	33.71	54	33.72	33.55	-10	74,676	-0.01%
2019/09/20	83	32.97	95	33.05	33.80	-12	74,247	-0.02%
2019/09/19	68	31.85	115	32.01	32.10	-47	72,319	-0.06%	大賣/
2019/09/18	28	31.66	42	32.01	31.40	-14	71,344	-0.02%
2019/09/17	41	31.32	52.2	31.38	31.40	-11.2	70,675	-0.02%
2019/09/16	9	29.85	22	30.23	30.30	-13	69,882	-0.02%
2019/09/12	22	30.40	23	30.33	30.25	-1	69,581	0.00%
2019/09/11	18	30.42	2	30.55	30.00	16	69,451	0.02%
2019/09/10	16	30.23	23	30.15	30.20	-7	69,060	-0.01%
2019/09/09	47	30.90	45	30.93	30.60	2	68,469	0.00%
2019/09/06	48	30.20	22	30.34	30.10	26	67,245	0.04%
2019/09/05	21	29.96	29	29.90	29.55	-8	66,438	-0.01%
2019/09/04	4	29.48	5	29.47	29.55	-1	65,133	0.00%
2019/09/03	61	29.54	69	29.67	29.05	-8	64,712	-0.01%
2019/09/02	42	29.63	55	28.66	30.25	-13	63,475	-0.02%
2019/08/30	13	27.62	6	27.68	27.55	7	61,613	0.01%
2019/08/29	0	0.00	4	27.09	27.05	-4	61,696	-0.01%
2019/08/28	2	27.28	5	27.25	27.30	-3	62,254	0.00%
2019/08/27	21	27.09	28.2	27.15	27.15	-7.2	62,110	-0.01%
2019/08/26	4	26.46	1	26.45	26.45	3	62,437	0.00%
2019/08/23	51	27.50	60	27.55	27.55	-9	62,042	-0.01%
2019/08/22	14	27.13	16	27.03	26.90	-2	61,874	0.00%
2019/08/21	6	27.48	4	27.69	27.40	2	61,521	0.00%
2019/08/20	9	27.93	26	28.78	27.60	-17	61,670	-0.03%
2019/08/19	31	28.16	49	28.03	28.30	-18	61,328	-0.03%
2019/08/16	6	27.35	6	27.52	27.35	0	61,440	0.00%
2019/08/15	32	27.51	29	27.66	27.55	3	61,287	0.00%
2019/08/14	53	27.91	45	27.68	28.35	8	61,655	0.01%
2019/08/13	6	26.48	15	26.26	26.25	-9	60,780	-0.01%
2019/08/12	29	27.17	22	27.10	26.55	7	61,309	0.01%
2019/08/08	71	28.35	109	28.65	28.30	-38	60,923	-0.06%	大賣/
2019/08/07	32	29.01	21	29.50	28.70	11	60,393	0.02%
2019/08/06	65	28.40	33	28.18	28.95	32	60,114	0.05%
2019/08/05	70	29.08	21	29.22	28.75	49	59,599	0.08%
2019/08/02	34	29.26	22	29.33	28.70	12	58,991	0.02%
2019/08/01	26	31.07	21	31.23	30.95	5	57,505	0.01%
2019/07/31	5	30.63	6	31.37	31.55	-1	56,951	0.00%
2019/07/30	43	31.59	9	31.13	30.95	34	55,739	0.06%
2019/07/29	15	31.90	0	0.00	31.90	15	54,438	0.03%
2019/07/26	141	31.90	99	32.16	32.20	42	54,147	0.08%	大買/
2019/07/25	108	31.55	95	31.72	32.40	13	52,259	0.02%	大買/
2019/07/24	10	30.75	57	30.80	30.55	-47	50,820	-0.09%
2019/07/23	64	31.14	99	31.07	31.50	-35	50,415	-0.07%
2019/07/22	76	29.87	144	29.64	30.25	-68	50,042	-0.14%	大賣/
2019/07/19	99	29.26	37	29.26	29.10	62	50,539	0.12%
2019/07/18	73	29.04	20	29.16	29.00	53	50,683	0.10%
2019/07/17	20	28.30	47.2	28.26	28.45	-27.2	50,648	-0.05%
2019/07/16	90	29.00	90	28.89	28.85	0	52,163	0.00%
2019/07/15	66	27.90	140.2	27.87	28.95	-74.2	52,140	-0.14%	大賣/
2019/07/12	37	26.74	95.2	26.30	26.60	-58.2	49,433	-0.12%
2019/07/11	35	25.39	213	25.27	25.50	-178	46,940	-0.38%	大賣/鉅額交易
2019/07/10	125	24.69	33	24.61	24.80	92	45,394	0.20%	大買/
2019/07/09	52	24.65	70	24.49	24.10	-18	44,530	-0.04%
2019/07/08	17	24.18	21	24.24	24.20	-4	43,588	-0.01%
2019/07/05	35	23.93	81	23.93	24.00	-46	43,553	-0.11%
2019/07/04	52	23.67	0	0.00	23.70	52	42,885	0.12%
2019/07/03	30	23.30	2	23.37	23.30	28	43,036	0.07%
2019/07/02	14	23.51	42	23.60	23.55	-28	43,269	-0.06%
2019/07/01	41	23.80	20	23.60	23.70	21	43,263	0.05%
2019/06/28	42	23.03	57	23.06	23.15	-15	43,069	-0.03%
2019/06/27	33	23.24	106	23.27	23.10	-73	42,759	-0.17%	大賣/
2019/06/26	16	22.57	55	22.60	22.70	-39	42,055	-0.09%
2019/06/25	10	22.15	16	22.58	22.15	-6	41,513	-0.01%
2019/06/24	49	22.33	35	22.69	22.55	14	41,042	0.03%
2019/06/21	105	22.49	36	22.69	22.10	69	40,195	0.17%	大買/
2019/06/20	1	22.30	1	22.35	22.30	0	39,511	0.00%
2019/06/19	27	22.28	27	22.26	22.30	0	39,676	0.00%
2019/06/17	1	21.20	0	0.00	21.20	1	39,331	0.00%
2019/06/13	8	21.45	10	21.65	21.40	-2	39,728	-0.01%
2019/06/12	0	0.00	2	21.85	21.85	-2	39,799	-0.01%
2019/06/11	30	21.98	42	22.26	22.15	-12	40,559	-0.03%
2019/06/10	25	21.92	7	21.95	21.90	18	41,024	0.04%
2019/06/06	3	21.80	5	21.70	21.75	-2	41,059	0.00%
2019/06/05	5	21.95	16	21.94	21.65	-11	41,050	-0.03%
2019/06/04	15	21.37	5	21.57	21.20	10	41,369	0.02%
2019/05/31	5	21.15	95	20.98	21.10	-90	41,735	-0.22%
2019/05/30	7	20.60	3	20.85	20.85	4	41,447	0.01%
2019/05/29	0	0.00	15	19.95	20.25	-15	41,677	-0.04%
2019/05/28	15	20.20	0	0.00	20.20	15	42,219	0.04%
2019/05/27	1	20.00	16	20.38	20.00	-15	43,397	-0.03%
2019/05/24	53	20.69	53	20.90	20.50	0	45,594	0.00%
2019/05/23	109	20.76	68	20.56	20.90	41	48,953	0.08%	大買/
2019/05/22	40	21.22	38	21.22	21.20	2	49,092	0.00%
2019/05/21	32	21.25	19	20.94	20.90	13	49,090	0.03%
2019/05/20	49	22.15	36	22.46	22.10	13	48,432	0.03%
2019/05/17	68	22.47	104	22.66	22.25	-36	48,225	-0.07%	大賣/
2019/05/16	64	22.40	3	22.37	22.15	61	47,327	0.13%
2019/05/15	7	22.61	42	22.58	22.60	-35	47,420	-0.07%
2019/05/14	15	22.13	42	22.04	22.20	-27	47,998	-0.06%
2019/05/13	103	22.45	15.4	22.48	22.45	87.6	47,907	0.18%	大買/
2019/05/10	7	22.62	6	22.62	22.35	1	47,609	0.00%
2019/05/09	21	22.59	21	22.62	22.25	0	47,413	0.00%
2019/05/08	3	22.85	14	22.92	22.90	-11	47,104	-0.02%
2019/05/07	2	23.45	13	23.34	23.25	-11	47,102	-0.02%
2019/05/06	9	23.23	12	23.13	23.15	-3	47,845	-0.01%
2019/05/03	26	24.04	64	24.08	24.00	-38	47,506	-0.08%
2019/05/02	31	23.75	43	23.79	23.70	-12	47,103	-0.03%
2019/04/30	62	23.70	38	23.85	23.95	24	46,877	0.05%
2019/04/29	29	23.63	6	23.28	23.15	23	46,481	0.05%
2019/04/26	82	24.32	78	24.47	24.20	4	45,690	0.01%
2019/04/25	37	24.72	137	24.59	25.10	-100	44,624	-0.22%	大賣/
2019/04/24	152	24.14	153.5	24.44	24.00	-1.5	44,096	0.00%	大買/大賣/
2019/04/23	209	23.73	116	23.80	23.75	93	42,903	0.22%	大買/大賣/
2019/04/22	121	24.38	47	24.33	24.60	74	41,530	0.18%	大買/
2019/04/19	93	23.10	136	23.34	23.45	-43	38,845	-0.11%	大賣/
2019/04/18	2	21.73	2	22.25	21.35	0	35,969	0.00%
2019/04/17	29	21.79	24.1	21.81	21.85	4.9	35,528	0.01%
2019/04/16	6	21.23	2	21.25	21.25	4	35,059	0.01%
2019/04/15	5	21.10	20	21.10	21.00	-15	35,153	-0.04%
2019/04/12	2	21.45	0	0.00	21.00	2	35,464	0.01%
2019/04/11	25	21.73	1	21.65	21.55	24	35,541	0.07%
2019/04/10	3	21.30	3	21.30	21.50	0	35,689	0.00%
2019/04/09	5	21.55	2	21.50	21.40	3	35,769	0.01%
2019/04/08	16	22.10	10	22.20	21.90	6	35,852	0.02%
2019/04/03	9	21.72	0	0.00	21.70	9	36,030	0.02%
2019/04/02	11	21.60	26	21.63	21.70	-15	36,287	-0.04%
2019/04/01	2	21.45	4.3	21.19	21.25	-2.3	36,191	-0.01%
2019/03/29	1	20.70	1.2	20.82	20.90	-0.2	36,057	0.00%
2019/03/28	1	20.80	0	0.00	20.75	1	36,754	0.00%
2019/03/27	1	20.75	5	20.80	20.90	-4	37,278	-0.01%
2019/03/26	3	20.92	1	20.85	20.85	2	37,632	0.01%
2019/03/25	3	20.80	14	20.93	20.80	-11	37,775	-0.03%
2019/03/22	4	21.85	14	21.53	21.35	-10	37,864	-0.03%
2019/03/21	6	21.59	3	21.60	21.50	3	37,946	0.01%
2019/03/20	12	21.30	3	21.37	21.40	9	37,859	0.02%
2019/03/19	0	0.00	7	21.43	21.40	-7	38,084	-0.02%
2019/03/18	2	21.10	31	21.01	21.10	-29	38,043	-0.08%
2019/03/15	2	21.00	17	20.87	20.95	-15	38,346	-0.04%
2019/03/14	65	20.84	5.1	20.90	20.70	59.9	38,578	0.16%
2019/03/13	32	21.40	24	21.23	21.05	8	39,107	0.02%
2019/03/12	10	21.91	1	22.30	21.80	9	39,186	0.02%
2019/03/11	6	21.70	8	21.74	21.95	-2	39,929	-0.01%
2019/03/08	12	21.64	2	21.68	21.60	10	41,266	0.02%
2019/03/07	11	22.85	2	23.15	22.70	9	43,713	0.02%
2019/03/06	41	23.00	11	23.08	23.10	30	44,668	0.07%
2019/03/05	7	22.79	1	22.85	22.75	6	44,625	0.01%
2019/03/04	2	23.10	1	23.15	23.15	1	44,657	0.00%
2019/02/27	11	23.16	27	22.92	23.35	-16	44,501	-0.04%
2019/02/26	18	23.16	24	23.15	23.10	-6	43,953	-0.01%
2019/02/25	142	23.80	106	23.95	23.70	36	43,499	0.08%	大買/大賣/
2019/02/22	121	22.35	291	22.13	22.60	-170	41,324	-0.41%	大買/大賣/鉅額交易
2019/02/21	161	20.31	61	20.18	20.55	100	37,767	0.26%	大買/
2019/02/20	6	19.98	16	19.97	19.90	-10	37,314	-0.03%
2019/02/19	15	20.25	8	20.20	20.25	7	37,466	0.02%
2019/02/18	5	20.05	2	19.90	19.85	3	37,465	0.01%
2019/02/15	8	19.83	2	20.03	19.65	6	38,237	0.02%
2019/02/14	1	20.05	127	20.29	20.00	-126	38,622	-0.33%	大賣/鉅額交易
2019/02/13	134	19.82	14	19.95	20.25	120	38,602	0.31%	大買/鉅額交易
2019/02/12	9	19.45	8	19.54	19.40	1	38,260	0.00%
2019/02/11	4	19.19	0	0.00	19.20	4	38,898	0.01%
2019/01/30	32	19.54	7	19.54	19.40	25	39,187	0.06%
2019/01/29	8	19.69	0	0.00	19.60	8	39,712	0.02%
2019/01/28	14	19.94	100	20.00	19.90	-86	41,354	-0.21%
2019/01/25	77	19.89	25	20.05	19.85	52	42,219	0.12%
2019/01/23	0	0.00	2	19.18	19.20	-2	42,787	0.00%
2019/01/22	8	19.05	5	19.13	18.90	3	43,567	0.01%
2019/01/18	51	19.30	6	19.38	19.20	45	45,690	0.10%
2019/01/17	55	19.04	6	18.96	19.00	49	46,512	0.11%
2019/01/16	17	19.30	17	19.34	18.95	0	46,496	0.00%
2019/01/15	7	18.40	10	18.56	18.60	-3	45,609	-0.01%
2019/01/14	2	18.43	11	18.52	18.35	-9	45,996	-0.02%
2019/01/11	22	18.43	6	18.63	18.25	16	46,665	0.03%
2019/01/10	3	18.32	3	18.48	18.25	0	46,837	0.00%
2019/01/09	1	18.35	14	18.30	18.20	-13	47,334	-0.03%
2019/01/08	9	17.61	21	17.83	18.15	-12	47,945	-0.03%
2019/01/07	1	18.00	16	18.02	17.95	-15	48,732	-0.03%
2019/01/04	2	16.98	13	17.12	17.50	-11	49,906	-0.02%
2019/01/03	6	17.55	5	17.71	17.45	1	50,536	0.00%
2019/01/02	30	18.07	13	17.98	17.75	17	51,347	0.03%
2018/12/28	9	18.48	38	18.51	18.35	-29	51,371	-0.06%
2018/12/27	96	19.05	50	18.96	18.65	46	52,271	0.09%
2018/12/26	76	18.88	50	19.30	18.45	26	52,991	0.05%
2018/12/25	25	19.14	9	18.73	19.30	16	52,536	0.03%
2018/12/24	1	18.90	32	18.34	18.90	-31	52,593	-0.06%
2018/12/22	27	18.03	22	17.92	18.10	5	52,313	0.01%
2018/12/21	39	17.74	28	17.62	17.90	11	52,365	0.02%
2018/12/20	19	17.45	10	17.28	17.15	9	51,847	0.02%
2018/12/19	9	18.27	13	18.17	18.05	-4	51,527	-0.01%
2018/12/18	3	18.40	12	18.44	18.55	-9	51,727	-0.02%
2018/12/17	6	18.74	9	18.82	18.75	-3	52,928	-0.01%
2018/12/14	9	19.04	3	19.30	19.05	6	52,849	0.01%
2018/12/13	0	0.00	15	19.68	19.55	-15	52,666	-0.03%
2018/12/12	43	19.57	26	19.64	19.55	17	52,807	0.03%
2018/12/11	2	19.25	8.3	19.57	19.25	-6.3	52,680	-0.01%
2018/12/10	8	19.06	2	19.30	19.35	6	52,750	0.01%
2018/12/07	19	19.36	8	19.49	19.45	11	52,617	0.02%
2018/12/06	54	19.48	43	19.99	19.10	11	52,595	0.02%
2018/12/05	13	21.22	22	21.03	21.05	-9	51,638	-0.02%
2018/12/04	22	22.41	28	22.50	22.20	-6	51,565	-0.01%
2018/12/03	103	22.38	12	21.84	22.55	91	51,430	0.18%	大買/
2018/11/30	26	20.75	6	20.84	20.50	20	50,282	0.04%
2018/11/29	10	21.12	32	21.04	20.70	-22	47,072	-0.05%
2018/11/28	16	20.05	51	20.03	20.15	-35	45,623	-0.08%
2018/11/27	14	19.00	16	19.08	19.40	-2	44,981	0.00%
2018/11/26	2	18.88	1	19.10	18.70	1	44,591	0.00%
2018/11/23	1	18.95	60	18.94	18.85	-59	44,327	-0.13%
2018/11/22	29	19.35	24	19.46	19.05	5	44,228	0.01%
2018/11/21	6	19.01	6	18.98	19.10	0	43,544	0.00%
2018/11/20	15	19.00	0	0.00	19.00	15	43,374	0.03%
2018/11/19	0	0.00	4	18.95	18.95	-4	43,377	-0.01%
2018/11/16	13	18.80	19	19.11	18.55	-6	43,178	-0.01%
2018/11/15	17	18.82	4	18.85	18.85	13	42,749	0.03%
2018/11/14	30	19.18	0	0.00	18.50	30	42,519	0.07%
2018/11/13	2	18.55	48	18.10	19.35	-46	41,821	-0.11%
2018/11/12	61	18.97	2	19.08	18.95	59	41,551	0.14%
2018/11/09	5	18.61	1	18.85	18.65	4	41,844	0.01%
2018/11/08	88	19.75	52	19.00	18.95	36	41,870	0.09%
2018/11/07	30	19.55	6	19.22	19.55	24	42,105	0.06%
2018/11/06	4	19.15	27	19.14	18.90	-23	42,639	-0.05%
2018/11/05	23	19.91	23	19.87	19.70	0	42,342	0.00%
2018/11/02	12	19.05	13	19.43	19.55	-1	40,814	0.00%
2018/11/01	4	17.66	16	17.30	17.80	-12	40,029	-0.03%
2018/10/31	49	17.06	36	16.81	17.15	13	39,305	0.03%
2018/10/30	22	15.45	8	15.51	15.70	14	38,410	0.04%
2018/10/29	9	15.51	14	15.31	15.15	-5	37,660	-0.01%
2018/10/26	21	16.52	26	16.33	16.15	-5	36,771	-0.01%
2018/10/25	19	17.06	0	0.00	17.05	19	35,929	0.05%
2018/10/24	4	18.90	2	19.13	18.90	2	35,191	0.01%
2018/10/23	2	19.03	3	19.17	19.15	-1	35,110	0.00%
2018/10/22	1	18.75	3	19.28	19.45	-2	35,677	-0.01%
2018/10/19	3	18.58	22	18.43	18.90	-19	35,354	-0.05%
2018/10/18	0	0.00	6	19.44	19.10	-6	34,858	-0.02%
2018/10/17	7	19.21	0	0.00	19.10	7	34,610	0.02%
2018/10/16	7	19.19	6	19.61	19.10	1	34,082	0.00%
2018/10/15	5	19.21	35	19.74	19.00	-30	33,429	-0.09%
2018/10/12	47	19.66	25	19.77	19.75	22	32,459	0.07%
2018/10/11	8	19.22	23	19.26	19.15	-15	31,229	-0.05%
2018/10/09	9	22.14	19	21.33	21.25	-10	30,361	-0.03%
2018/10/08	5	22.94	3	23.42	23.50	2	29,441	0.01%
2018/10/05	13	23.59	24	23.76	23.55	-11	29,644	-0.04%
2018/10/04	20	24.36	0	0.00	23.40	20	29,038	0.07%
2018/10/03	6	26.42	15	26.16	25.95	-9	28,104	-0.03%
2018/10/02	1	26.15	5	26.17	26.50	-4	28,241	-0.01%
2018/10/01	0	0.00	2	25.93	25.80	-2	27,930	-0.01%
2018/09/28	3	25.45	7.1	25.97	25.45	-4.1	27,948	-0.01%
2018/09/27	5	25.54	0	0.00	25.50	5	27,935	0.02%
2018/09/26	24	26.09	0	0.00	26.00	24	27,841	0.09%
2018/09/25	28	26.04	10	26.27	26.45	18	28,023	0.06%
2018/09/21	71	26.25	20	26.06	26.00	51	27,945	0.18%
2018/09/20	8	27.41	5	27.71	27.60	3	26,776	0.01%
2018/09/19	10	28.00	5	28.03	27.50	5	26,745	0.02%
2018/09/18	5	27.32	2	27.73	27.30	3	26,776	0.01%
2018/09/17	18	28.15	21	28.09	28.15	-3	26,602	-0.01%
2018/09/14	19	27.64	11	27.55	27.85	8	26,569	0.03%
2018/09/13	10	26.96	4	26.60	26.60	6	26,505	0.02%
2018/09/12	2	27.20	0.5	27.40	26.80	1.5	26,566	0.01%
2018/09/11	2	27.88	6	27.93	28.15	-4	26,527	-0.02%
2018/09/10	15	28.03	12	28.28	26.70	3	26,336	0.01%
2018/09/07	12	28.90	12	29.18	28.00	0	25,965	0.00%
2018/09/06	9	31.26	27	31.23	31.10	-18	25,375	-0.07%
2018/09/05	21	32.92	0	0.00	32.60	21	25,137	0.08%
2018/09/04	11	33.06	1	33.15	33.15	10	25,343	0.04%
2018/09/03	5	33.05	1	32.85	32.55	4	25,641	0.02%
2018/08/30	1	33.10	0	0.00	33.35	1	26,256	0.00%
2018/08/29	4	33.56	11	33.60	33.60	-7	26,550	-0.03%
2018/08/28	0	0.00	11	32.88	33.00	-11	26,753	-0.04%
2018/08/27	17	32.75	14	32.48	32.75	3	27,058	0.01%
2018/08/24	14	31.69	1	31.45	31.10	13	27,017	0.05%
2018/08/23	0	0.00	18	33.16	33.25	-18	27,803	-0.06%
2018/08/22	11	33.27	1	33.15	33.30	10	28,143	0.04%
2018/08/21	0	0.00	5	32.60	32.80	-5	28,646	-0.02%
2018/08/20	1	32.15	0	0.00	32.10	1	29,538	0.00%
2018/08/17	9	33.75	40	33.64	33.20	-31	29,742	-0.10%
2018/08/16	35	33.35	0	0.00	34.15	35	29,677	0.12%
2018/08/15	17	33.33	15	33.45	33.05	2	29,272	0.01%
2018/08/14	9	34.44	2	34.55	34.05	7	29,201	0.02%
2018/08/13	63	35.94	1	38.40	35.50	62	28,669	0.22%
2018/08/10	11	39.72	3	39.53	39.20	8	28,170	0.03%
2018/08/09	0	0.00	1	41.45	40.60	-1	28,134	0.00%
2018/08/08	2	42.00	0	0.00	41.50	2	28,657	0.01%
2018/08/07	4	42.23	0	0.00	42.30	4	28,701	0.01%
2018/08/06	5	42.04	0	0.00	41.85	5	29,153	0.02%
2018/08/03	0	0.00	10	41.95	42.20	-10	29,502	-0.03%
2018/08/02	7	42.40	0	0.00	41.65	7	29,586	0.02%
2018/08/01	7	42.36	2.1	42.56	42.75	4.9	29,537	0.02%
2018/07/31	9	42.92	0	0.00	42.50	9	29,610	0.03%
2018/07/30	0	0.00	3	44.15	43.30	-3	29,577	-0.01%
2018/07/27	8	43.84	17	44.16	43.90	-9	29,677	-0.03%
2018/07/26	7	42.90	0	0.00	41.80	7	29,407	0.02%
2018/07/25	0	0.00	3	42.67	43.00	-3	29,643	-0.01%
2018/07/24	1	42.40	9	41.92	41.85	-8	30,107	-0.03%
2018/07/23	1	40.90	6	40.88	40.80	-5	30,845	-0.02%
2018/07/20	12	41.20	3	41.21	40.85	9	31,359	0.03%
2018/07/19	5	41.66	0	0.00	41.40	5	31,789	0.02%
2018/07/18	9	42.49	13	42.47	42.20	-4	32,310	-0.01%
2018/07/16	3	42.03	2	42.35	41.85	1	32,703	0.00%
2018/07/13	38	44.11	42	44.24	43.20	-4	32,576	-0.01%
2018/07/12	6	42.83	20	43.28	43.50	-14	32,155	-0.04%
2018/07/11	17	42.31	15	41.62	41.60	2	32,062	0.01%
2018/07/10	50	41.44	56	41.75	43.55	-6	32,100	-0.02%
2018/07/09	3	41.27	10	41.30	40.95	-7	32,087	-0.02%
2018/07/06	17	41.36	2	41.30	41.00	15	32,072	0.05%
2018/07/05	0	0.00	10	42.95	41.80	-10	32,189	-0.03%
2018/07/04	20	42.70	1	42.55	43.00	19	32,321	0.06%
2018/07/03	2	42.05	3	42.00	41.55	-1	32,409	0.00%
2018/07/02	11	43.39	11	43.43	41.50	0	32,627	0.00%
2018/06/29	6	43.54	2	43.40	43.40	4	33,311	0.01%
2018/06/28	0	0.00	1	43.00	43.10	-1	33,633	0.00%
2018/06/27	7	44.37	1	44.10	43.45	6	33,931	0.02%
2018/06/26	10	43.65	18	43.83	45.30	-8	34,079	-0.02%
2018/06/25	4	44.24	1	43.55	44.05	3	35,106	0.01%
2018/06/22	14	43.56	4	43.61	43.40	10	36,357	0.03%
2018/06/21	47	45.30	45	45.47	45.05	2	36,276	0.01%
2018/06/20	3	45.12	3	45.08	45.15	0	36,305	0.00%
2018/06/19	41	46.40	64	46.46	46.05	-23	36,039	-0.06%
2018/06/15	24	47.33	1	46.90	47.35	23	36,144	0.06%
2018/06/14	2	46.50	1	47.05	46.40	1	36,159	0.00%
2018/06/13	7	48.75	2	48.53	48.00	5	36,296	0.01%
2018/06/12	18	48.19	15	48.22	48.15	3	36,510	0.01%
2018/06/11	9	48.42	3	48.50	48.00	6	36,615	0.02%
2018/06/08	1	50.50	1	50.00	48.70	0	36,842	0.00%
2018/06/07	60	49.38	61.5	49.52	49.50	-1.5	37,190	0.00%
2018/06/06	5	49.70	44	49.54	49.30	-39	37,751	-0.10%
2018/06/05	26	49.14	21	48.59	49.30	5	38,639	0.01%
2018/06/04	29	48.74	36.2	48.68	48.10	-7.2	39,083	-0.02%
2018/06/01	24	48.73	25	49.18	48.60	-1	38,888	0.00%
2018/05/31	40	50.34	21	50.54	49.50	19	38,825	0.05%
2018/05/30	16	48.78	19.5	48.53	49.45	-3.5	38,000	-0.01%
2018/05/29	59	49.05	83	49.12	48.60	-24	37,795	-0.06%
2018/05/28	46	48.42	17	48.67	48.25	29	37,298	0.08%
2018/05/25	8	46.95	5	47.05	46.25	3	36,557	0.01%
2018/05/23	16	46.73	7	46.62	45.50	9	36,485	0.02%
2018/05/22	10	46.18	12	46.01	46.00	-2	36,726	-0.01%
2018/05/21	2	46.20	9	46.22	46.00	-7	36,701	-0.02%
2018/05/18	10	44.49	5	44.74	45.20	5	36,528	0.01%
2018/05/17	1	45.75	13	44.46	44.05	-12	36,995	-0.03%
2018/05/16	12	44.88	27	44.74	44.80	-15	37,168	-0.04%
2018/05/15	116	42.83	6	42.71	42.90	110	36,943	0.30%	大買/鉅額交易
2018/05/14	7	42.22	0.6	41.95	41.95	6.4	37,719	0.02%
2018/05/11	0	0.00	101	41.16	40.80	-101	38,100	-0.27%	大賣/鉅額交易
2018/05/10	50	42.47	0	0.00	42.10	50	37,935	0.13%
2018/05/09	0	0.00	52	42.21	42.00	-52	39,038	-0.13%
2018/05/08	128	43.01	0	0.00	42.60	128	40,166	0.32%	大買/鉅額交易
2018/05/07	7	43.67	18	43.42	42.70	-11	40,051	-0.03%
2018/05/04	7	43.69	106	43.32	43.35	-99	40,075	-0.25%	大賣/
2018/05/03	118	43.55	118	44.13	43.15	0	39,731	0.00%	大買/大賣/
2018/05/02	36	46.76	35	46.64	44.80	1	39,487	0.00%
2018/04/30	7	45.39	28	45.51	47.55	-21	39,624	-0.05%
2018/04/27	38	45.38	34.5	45.34	45.55	3.5	40,375	0.01%
2018/04/26	16	44.07	1	44.05	43.25	15	39,647	0.04%
2018/04/25	24.5	45.50	18	45.11	46.20	6.5	39,224	0.02%
2018/04/24	5	44.32	3	43.45	43.45	2	38,967	0.01%
2018/04/23	3	45.73	5	45.98	46.20	-2	38,774	-0.01%
2018/04/20	4	45.76	13	45.83	45.80	-9	38,709	-0.02%
2018/04/19	14	47.63	5	47.50	47.40	9	38,361	0.02%
2018/04/18	0	0.00	10	47.95	47.10	-10	38,371	-0.03%
2018/04/17	9	48.14	18	48.13	46.85	-9	38,302	-0.02%
2018/04/16	3	49.90	16	50.08	49.15	-13	38,242	-0.03%
2018/04/13	36	50.69	5	50.35	50.80	31	38,202	0.08%
2018/04/12	4	48.68	1	48.50	48.35	3	38,150	0.01%
2018/04/11	15	50.21	16	51.71	49.40	-1	38,113	0.00%
2018/04/10	24	50.63	7	51.59	50.40	17	38,022	0.04%
2018/04/09	4	52.90	2	52.80	52.10	2	37,901	0.01%
2018/04/03	3	51.20	13.2	51.97	53.40	-10.2	38,009	-0.03%
2018/04/02	13	54.22	16	53.96	51.70	-3	38,712	-0.01%
2018/03/31	12	52.87	36.2	51.15	53.20	-24.2	37,843	-0.06%
2018/03/30	21	49.97	49.3	50.13	50.00	-28.3	37,358	-0.08%
2018/03/29	25	48.74	0	0.00	49.10	25	37,252	0.07%
2018/03/28	31	49.44	21	50.19	48.30	10	37,199	0.03%
2018/03/27	53	50.35	74	50.43	51.40	-21	36,499	-0.06%
2018/03/26	19	46.14	13	46.03	46.75	6	35,522	0.02%
2018/03/23	2	46.10	0	0.00	45.55	2	35,452	0.01%
2018/03/22	11	47.73	0	0.00	47.60	11	35,447	0.03%
2018/03/21	9	47.44	3	47.98	46.95	6	35,434	0.02%
2018/03/20	13	46.48	4	46.80	47.00	9	35,406	0.03%
2018/03/19	19	46.63	15.1	46.55	46.50	3.9	35,818	0.01%
2018/03/16	3	47.72	1	49.25	47.90	2	36,310	0.01%
2018/03/15	18	48.75	16	48.38	48.75	2	36,360	0.01%
2018/03/14	2	49.68	0	0.00	49.50	2	36,725	0.01%
2018/03/13	17	49.50	55	48.84	49.75	-38	38,543	-0.10%
2018/03/12	66	48.68	63	48.53	48.65	3	39,503	0.01%
2018/03/09	26	46.65	32	46.46	46.65	-6	39,350	-0.02%
2018/03/08	29	43.57	9	43.23	44.20	20	38,498	0.05%
2018/03/07	3	42.17	4	42.70	42.15	-1	38,094	0.00%
2018/03/06	31	43.05	15	43.22	42.90	16	38,960	0.04%
2018/03/05	5	42.27	1	42.95	42.00	4	42,208	0.01%
2018/03/02	6	41.98	21	41.72	42.00	-15	43,402	-0.03%
2018/03/01	1	42.85	0	0.00	43.00	1	44,080	0.00%
2018/02/27	0	0.00	4	43.36	43.45	-4	44,366	-0.01%
2018/02/26	17	42.37	2	42.90	42.35	15	45,079	0.03%
2018/02/23	16	43.55	35	43.65	42.10	-19	46,383	-0.04%
2018/02/22	0	0.00	23	41.87	42.50	-23	46,273	-0.05%
2018/02/21	2	40.15	4	39.81	40.70	-2	45,982	0.00%
2018/02/12	10	38.00	8	38.07	37.60	2	45,912	0.00%
2018/02/09	13	36.86	4	37.33	38.00	9	46,097	0.02%
2018/02/08	19	40.83	7	40.11	39.90	12	45,577	0.03%
2018/02/07	17	42.09	8	42.22	42.80	9	45,411	0.02%
2018/02/06	26	40.07	28	40.11	39.95	-2	46,137	0.00%
2018/02/05	4	43.51	1	43.00	42.90	3	46,435	0.01%
2018/02/02	2	46.23	0	0.00	46.10	2	46,440	0.00%
2018/02/01	21	46.39	41	47.14	45.70	-20	46,827	-0.04%
2018/01/31	99	45.42	85	45.68	45.70	14	46,366	0.03%
2018/01/30	2	44.10	1	44.15	44.25	1	45,715	0.00%
2018/01/29	2	43.98	2	43.85	44.00	0	45,702	0.00%
2018/01/25	7	43.60	0	0.00	43.20	7	45,652	0.02%
2018/01/24	22	43.94	12	43.90	43.40	10	45,613	0.02%
2018/01/23	25	44.78	37	44.76	44.60	-12	45,522	-0.03%
2018/01/22	8	42.16	0	0.00	41.85	8	45,078	0.02%
2018/01/19	2	41.68	0	0.00	41.55	2	46,837	0.00%
2018/01/18	0	0.00	1	42.90	43.00	-1	47,125	0.00%
2018/01/17	1	42.50	2	42.48	42.70	-1	47,264	0.00%
2018/01/16	0	0.00	2	41.15	41.50	-2	47,099	0.00%
2018/01/12	10	41.90	10	41.33	41.00	0	48,006	0.00%
2018/01/10	11	41.12	3	40.70	41.10	8	48,247	0.02%
2018/01/09	5	43.00	9	42.78	42.90	-4	48,556	-0.01%
2018/01/08	1	42.00	0	0.00	42.00	1	48,942	0.00%
2018/01/04	9	45.00	18	45.04	44.90	-9	50,552	-0.02%
2018/01/03	0	0.00	7	44.56	44.35	-7	51,976	-0.01%
2018/01/02	7	43.57	13	43.75	43.60	-6	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-宜蘭券商分點個股進出
群益金鼎-宜蘭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-宜蘭 券商分點個股進出 群益金鼎-宜蘭 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-宜蘭券商分點個股進出
群益金鼎-宜蘭券商分點全部個股操作績效/獲利分析