旺宏 (2337)-華南永昌-東昇券商分點個股進出

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
20.50
漲跌
▲0.20
漲幅
+0.99%
成交量
7,267張
產業
上市半導體類股
2518人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/12/17	0	20.52	0	0.00	20.50	0	8,614	0.00%
2024/12/16	0	20.42	0	0.00	20.30	0	8,597	0.00%
2024/12/12	0	20.80	0	0.00	20.75	0	8,629	0.00%
2024/12/11	5	21.25	0	0.00	21.00	5	8,605	0.06%
2024/12/10	0.1	22.04	0.4	22.30	21.90	-0.3	8,538	0.00%
2024/12/09	2	22.40	2	22.20	22.20	0	8,719	0.00%
2024/12/06	5.3	22.54	27	22.43	22.65	-21.8	8,605	-0.25%
2024/12/05	6	21.68	0	0.00	21.50	6	8,221	0.07%
2024/12/04	2.3	21.79	20	21.40	21.90	-17.7	8,182	-0.22%
2024/12/03	2	20.45	0	0.00	20.45	2	8,078	0.02%
2024/12/02	15.3	20.72	1	20.85	20.20	14.3	8,068	0.18%
2024/11/29	1	20.76	0	0.00	20.95	1	7,919	0.01%
2024/11/28	0	21.30	0	0.00	21.30	0	7,954	0.00%
2024/11/27	7	21.51	2	21.30	21.30	5	7,928	0.06%
2024/11/26	2	22.00	0	0.00	22.10	2	7,918	0.03%
2024/11/25	1	21.75	0	0.00	21.75	1	7,932	0.01%
2024/11/22	0	21.78	0	0.00	21.60	0	8,056	0.00%
2024/11/21	0	21.46	8	21.37	21.50	-8	8,182	-0.10%
2024/11/20	0.1	21.50	0	0.00	21.40	0.1	8,206	0.00%
2024/11/15	1	21.55	0	0.00	21.60	1	8,395	0.01%
2024/11/14	16.3	21.77	6	21.05	21.00	10.3	8,482	0.12%
2024/11/12	4	22.24	4	22.35	22.20	0	8,647	0.00%
2024/11/11	5	22.05	0	0.00	22.20	5	8,770	0.06%
2024/11/08	0	0.00	2	23.15	22.80	-2	8,809	-0.02%
2024/11/07	0	0.00	5.1	23.25	23.30	-5.1	9,026	-0.06%
2024/11/06	12.1	22.28	3	22.30	22.30	9.1	9,102	0.10%
2024/11/05	11	22.48	0	0.00	22.40	11	9,407	0.12%
2024/11/04	9.1	22.18	0	0.00	22.20	9.1	10,152	0.09%
2024/11/01	25.1	22.65	20	22.65	22.90	5.1	11,116	0.05%
2024/10/30	0.2	24.41	8	24.80	24.15	-7.8	11,361	-0.07%
2024/10/29	0	0.00	1	25.30	25.55	-1	13,579	-0.01%
2024/10/28	0	25.42	0	0.00	25.40	0	15,366	0.00%
2024/10/25	0.1	25.57	3	25.45	25.45	-2.9	16,026	-0.02%
2024/10/24	0.7	25.74	14	25.59	25.55	-13.3	16,137	-0.08%
2024/10/23	0.1	25.96	0.1	25.80	25.80	-0.1	16,290	0.00%
2024/10/22	0	26.12	0	0.00	26.25	0	16,335	0.00%
2024/10/18	0	26.10	1	26.05	26.00	-1	16,768	-0.01%
2024/10/17	0	26.15	0	0.00	26.25	0	16,957	0.00%
2024/10/16	12	25.59	0	0.00	25.75	12	17,094	0.07%
2024/10/14	0.1	25.70	0	0.00	25.60	0.1	17,089	0.00%
2024/10/11	0	25.90	0	0.00	25.80	0	17,217	0.00%
2024/10/09	2.1	25.98	1	26.05	25.80	1.1	17,689	0.01%
2024/10/08	5.1	26.55	9	26.15	26.05	-4	17,740	-0.02%
2024/10/07	0.1	26.15	0	0.00	26.40	0.1	18,042	0.00%
2024/10/04	0.1	26.44	4	26.30	26.35	-3.9	18,451	-0.02%
2024/10/01	0.1	26.64	0	0.00	26.60	0.1	19,027	0.00%
2024/09/30	1	26.85	2	27.15	26.80	-1	19,577	-0.01%
2024/09/27	3	27.35	4.1	27.35	27.35	-1.1	20,114	-0.01%
2024/09/26	0	26.90	1	27.15	26.80	-1	20,389	0.00%
2024/09/25	0	26.45	0	0.00	26.45	0	20,936	0.00%
2024/09/23	0	0.00	0.3	26.25	26.25	-0.3	21,735	0.00%
2024/09/20	0.1	26.15	0	0.00	25.80	0.1	21,750	0.00%
2024/09/19	0	25.95	0	0.00	26.00	0	21,724	0.00%
2024/09/18	0	0.00	4.4	26.02	26.00	-4.4	21,753	-0.02%
2024/09/13	0	0.00	4	25.63	26.20	-4	21,934	-0.02%
2024/09/12	0.1	25.70	0	0.00	25.60	0.1	22,045	0.00%
2024/09/11	1	25.35	5.2	25.35	25.35	-4.2	22,200	-0.02%
2024/09/10	7.4	25.31	0	0.00	24.55	7.4	22,291	0.03%
2024/09/06	2.3	25.57	5	25.65	25.55	-2.7	22,125	-0.01%
2024/09/05	25.5	25.94	0.1	25.80	25.65	25.4	22,079	0.11%
2024/09/04	1.4	26.02	27.9	26.20	26.15	-26.5	21,963	-0.12%
2024/09/03	12.1	27.36	0	0.00	27.10	12.1	21,824	0.06%
2024/08/30	24	27.89	3	27.85	27.70	21	21,837	0.10%
2024/08/29	0	0.00	4	27.55	27.65	-4	21,916	-0.02%
2024/08/28	1	27.55	0	0.00	27.40	1	22,016	0.00%
2024/08/27	1	27.60	0	0.00	27.70	1	22,056	0.00%
2024/08/26	4	27.60	0	0.00	27.80	4	22,040	0.02%
2024/08/23	7	26.89	2.2	27.13	27.20	4.8	21,915	0.02%
2024/08/20	1.3	27.91	2	27.90	27.90	-0.7	21,904	0.00%
2024/08/19	1	27.55	2	27.48	27.55	-1	21,906	0.00%
2024/08/14	4.1	28.00	1.1	28.28	28.05	3	21,761	0.01%
2024/08/13	2	27.85	0	0.00	27.85	2	21,572	0.01%
2024/08/12	1.1	27.63	4	27.83	27.60	-2.9	21,463	-0.01%
2024/08/09	2	27.75	7	27.74	27.35	-5	21,324	-0.02%
2024/08/08	4.1	27.08	2	26.95	27.00	2.1	21,111	0.01%
2024/08/07	7.1	27.01	6	27.08	26.90	1.1	20,922	0.01%
2024/08/06	22.3	26.90	10	26.43	26.50	12.3	20,657	0.06%
2024/08/05	21.3	28.05	29.4	27.66	27.50	-8.1	19,815	-0.04%
2024/08/02	6	28.67	6	28.18	28.15	0	18,638	0.00%
2024/08/01	262	30.50	247.2	29.88	29.75	14.8	18,026	0.08%	大買/大賣/
2024/07/31	5.1	28.87	16.6	29.10	29.40	-11.5	15,555	-0.07%
2024/07/30	1.1	26.81	0	0.00	26.75	1.1	13,856	0.01%
2024/07/29	0	0.00	4.1	25.90	26.00	-4.1	13,363	-0.03%
2024/07/26	0.1	25.70	0	0.00	25.70	0.1	13,397	0.00%
2024/07/23	0	0.00	3	26.05	26.00	-3	13,356	-0.02%
2024/07/22	0.4	26.11	4	26.08	26.00	-3.7	13,306	-0.03%
2024/07/19	1.5	26.83	3	26.60	26.35	-1.5	13,181	-0.01%
2024/07/18	4	27.66	2	27.50	27.65	2	13,016	0.02%
2024/07/17	1	27.90	0	0.00	27.90	1	12,886	0.01%
2024/07/16	0	0.00	2	27.80	27.55	-2	12,818	-0.02%
2024/07/15	2	27.78	0	0.00	27.70	2	12,999	0.02%
2024/07/12	1	28.25	5	28.10	28.15	-4	13,006	-0.03%
2024/07/11	1	28.40	11	28.23	28.25	-9.9	12,871	-0.08%
2024/07/10	0.2	27.30	1	27.35	27.05	-0.8	12,565	-0.01%
2024/07/09	3.2	27.50	2	27.53	27.60	1.2	12,572	0.01%
2024/07/08	16	28.04	4.5	28.22	28.20	11.5	12,342	0.09%
2024/07/05	5	27.80	9.4	27.59	27.85	-4.4	11,926	-0.04%
2024/07/04	7.3	27.05	7	27.26	27.40	0.3	11,392	0.00%
2024/07/03	6	26.77	2	26.85	26.80	4	10,867	0.04%
2024/07/02	3.5	25.51	28	26.05	26.60	-24.5	10,447	-0.23%
2024/07/01	15.2	25.78	7	26.40	25.95	8.2	9,997	0.08%
2024/06/28	7.3	25.81	3	25.90	26.05	4.3	9,380	0.05%
2024/06/27	11.4	25.91	1	26.00	26.10	10.4	8,669	0.12%
2024/06/26	2.1	26.42	4.7	26.43	26.30	-2.6	8,570	-0.03%
2024/06/25	0.1	26.80	1	26.80	26.65	-1	8,554	-0.01%
2024/06/24	0.1	26.90	0	0.00	26.95	0.1	8,548	0.00%
2024/06/21	0	0.00	15.2	27.25	27.45	-15.2	8,546	-0.18%
2024/06/20	1	27.10	0	0.00	27.15	1	8,482	0.01%
2024/06/19	1	27.65	1.3	27.34	27.05	-0.3	8,537	0.00%
2024/06/18	3	27.30	7.2	27.12	27.45	-4.2	8,491	-0.05%
2024/06/17	2	26.40	0	0.00	26.75	2	8,324	0.02%
2024/06/14	8	26.05	0	0.00	26.00	8	8,225	0.10%
2024/06/13	0	26.15	0	0.00	26.25	0	8,228	0.00%
2024/06/12	0.1	26.05	10	25.95	26.05	-10	8,193	-0.12%
2024/06/11	10	26.45	5	26.60	26.30	5	8,200	0.06%
2024/06/07	0	0.00	0.1	26.20	26.40	-0.1	8,246	0.00%
2024/06/06	1.1	26.46	0	0.00	26.30	1.1	8,195	0.01%
2024/06/04	0.2	26.25	1	26.10	26.50	-0.9	8,177	-0.01%
2024/06/03	2	26.68	0	0.00	26.60	2	8,155	0.02%
2024/05/31	1	26.80	3	27.10	27.15	-2	8,065	-0.02%
2024/05/30	5.1	26.75	0	0.00	26.70	5.1	8,090	0.06%
2024/05/29	6	27.05	2	27.10	27.00	4	8,096	0.05%
2024/05/28	0.1	27.44	10	27.55	27.45	-9.9	8,065	-0.12%
2024/05/27	3.1	26.80	4	26.75	26.85	-1	7,975	-0.01%
2024/05/24	0	26.65	0	0.00	26.50	0	7,958	0.00%
2024/05/23	0	27.00	0.5	26.70	26.70	-0.5	8,007	-0.01%
2024/05/21	1	27.35	6	27.54	27.40	-5	7,894	-0.06%
2024/05/20	6	27.73	2	27.55	27.70	4	7,883	0.05%
2024/05/17	0	0.00	11	27.26	27.30	-11	7,829	-0.14%
2024/05/15	10	27.18	0	0.00	27.10	10	7,805	0.13%
2024/05/14	0	0.00	95	26.96	27.40	-95	7,795	-1.22%
2024/05/13	0	0.00	3	27.05	27.05	-3	7,831	-0.04%
2024/05/10	0.1	26.55	9	26.93	26.90	-9	7,911	-0.11%
2024/05/09	1.1	26.89	1	26.60	26.35	0.1	7,925	0.00%
2024/05/07	8.1	26.96	0	0.00	26.95	8.1	8,291	0.10%
2024/05/06	9	27.21	0	0.00	26.90	9	8,446	0.11%
2024/05/02	4.1	26.46	2	26.65	26.70	2.1	8,243	0.03%
2024/04/30	3	27.20	2	27.40	27.60	1	8,089	0.01%
2024/04/29	5	26.60	0	0.00	26.80	5	7,989	0.06%
2024/04/25	0	26.00	0	0.00	25.85	0	7,913	0.00%
2024/04/23	0	26.10	0	0.00	25.95	0	7,953	0.00%
2024/04/19	1.1	25.53	0	0.00	25.95	1.1	7,918	0.01%
2024/04/18	3	26.30	1	26.30	26.25	2	7,690	0.03%
2024/04/17	2	26.45	2	26.40	26.40	0	7,584	0.00%
2024/04/16	3.2	26.42	2	26.05	26.30	1.2	7,568	0.02%
2024/04/15	12.1	26.74	2	26.70	26.70	10.1	7,433	0.14%
2024/04/12	2	27.23	0	0.00	26.90	2	7,434	0.03%
2024/04/11	10	27.40	1	27.45	27.40	9	7,392	0.12%
2024/04/10	1	27.90	0	0.00	27.85	1	7,418	0.01%
2024/04/09	0	0.00	10	27.62	27.85	-10	7,498	-0.13%
2024/04/08	1	27.80	0	0.00	27.80	1	7,571	0.01%
2024/04/03	0	0.00	1	27.10	27.15	-1	7,495	-0.01%
2024/04/02	1	27.50	0	0.00	27.45	1	7,836	0.01%
2024/04/01	0	0.00	2	27.25	27.30	-2	8,270	-0.02%
2024/03/29	51	26.75	1	26.90	26.70	50	8,324	0.60%
2024/03/28	4	26.69	1	26.95	26.65	3	8,420	0.04%
2024/03/27	15.1	26.80	0	0.00	26.70	15.1	8,589	0.18%
2024/03/26	2	26.98	15	27.10	26.75	-13	8,627	-0.15%
2024/03/25	1	27.05	0	0.00	26.85	1	8,637	0.01%
2024/03/22	25	27.55	10	27.55	27.45	15	8,571	0.17%
2024/03/21	1	27.35	0	0.00	27.05	1	8,614	0.01%
2024/03/19	0	0.00	8	26.98	26.60	-8	9,163	-0.09%
2024/03/18	12	26.67	0	0.00	26.70	12	9,172	0.13%
2024/03/15	0	26.90	0	0.00	26.75	0	9,207	0.00%
2024/03/14	0	26.80	0	0.00	26.70	0	9,154	0.00%
2024/03/12	1	27.50	1	27.55	27.55	0	9,136	0.00%
2024/03/11	1	27.45	0	0.00	27.45	1	9,130	0.01%
2024/03/08	7	27.49	5	27.35	27.25	2	9,152	0.02%
2024/03/07	1.1	27.78	3	28.05	27.30	-2	9,083	-0.02%
2024/03/06	1.1	27.76	0	0.00	27.80	1.1	8,990	0.01%
2024/03/05	4	27.90	0	0.00	27.90	4	9,049	0.04%
2024/03/04	2	28.50	0	0.00	28.35	2	8,974	0.02%
2024/03/01	1	28.30	9	28.33	28.20	-8	8,982	-0.09%
2024/02/29	1.1	28.21	1	28.45	28.45	0.1	9,007	0.00%
2024/02/27	0.3	28.23	0	0.00	28.20	0.3	9,010	0.00%
2024/02/26	2	28.30	0	0.00	28.25	2	9,039	0.02%
2024/02/23	1	28.80	2.1	29.02	28.70	-1.1	8,962	-0.01%
2024/02/21	11.1	28.69	0	0.00	28.75	11.1	9,028	0.12%
2024/02/20	6	28.79	0	0.00	28.75	6	8,984	0.07%
2024/02/19	0	0.00	0.1	29.20	29.15	-0.1	8,964	0.00%
2024/02/15	2	28.55	0	0.00	28.55	2	9,072	0.02%
2024/02/05	3.1	28.52	2	28.45	28.50	1.1	9,041	0.01%
2024/02/02	0.1	28.72	0	0.00	28.70	0.1	8,916	0.00%
2024/02/01	2	28.60	0	0.00	28.90	2	8,877	0.02%
2024/01/31	3	29.03	3	29.42	29.20	0	8,856	0.00%
2024/01/30	3	28.93	0	0.00	28.85	3	8,622	0.04%
2024/01/29	10.1	29.70	18.5	30.11	29.50	-8.5	8,505	-0.10%
2024/01/25	7	30.00	2	30.10	30.00	5	8,392	0.06%
2024/01/24	1	30.30	0	0.00	30.10	1	8,571	0.01%
2024/01/23	0	0.00	1	30.30	30.30	-1	8,771	-0.01%
2024/01/22	2	30.20	0	0.00	30.05	2	8,976	0.02%
2024/01/19	2	29.55	0	0.00	29.70	2	9,187	0.02%
2024/01/18	1.1	29.00	0	0.00	29.00	1.1	9,432	0.01%
2024/01/17	2	29.55	0	0.00	29.00	2	9,939	0.02%
2024/01/16	0	0.00	3	29.90	29.90	-3	9,842	-0.03%
2024/01/15	1	30.45	0	0.00	30.30	1	9,776	0.01%
2024/01/12	0	0.00	1	30.40	30.35	-1	9,742	-0.01%
2024/01/11	0	0.00	1	30.25	30.25	-1	9,743	-0.01%
2024/01/10	1.1	29.96	1.4	30.10	30.05	-0.3	9,821	0.00%
2024/01/09	1	30.60	0	0.00	30.25	1	9,804	0.01%
2024/01/08	0.7	30.65	1	30.60	30.80	-0.3	9,797	0.00%
2024/01/04	1	31.25	1	31.00	31.20	0	9,709	0.00%
2024/01/03	0.2	30.91	4	31.20	31.40	-3.8	9,712	-0.04%
2023/12/29	0	31.40	8	31.55	31.35	-8	9,543	-0.08%
2023/12/28	11	32.10	14	32.12	31.75	-3	9,501	-0.03%
2023/12/27	15	31.79	15	31.87	31.95	0	9,258	0.00%
2023/12/26	0	30.60	3	30.67	30.90	-3	8,859	-0.03%
2023/12/25	0	0.00	5	30.40	30.50	-5	8,822	-0.06%
2023/12/22	1	31.05	1	30.40	30.35	0	8,903	0.00%
2023/12/21	2	30.05	1	30.30	30.30	1	8,825	0.01%
2023/12/20	10	29.93	1	29.95	30.05	9	8,797	0.10%
2023/12/19	3	29.40	3.2	29.36	29.45	-0.2	8,821	0.00%
2023/12/18	1	29.75	0	0.00	29.90	1	8,813	0.01%
2023/12/15	16	30.53	8.2	30.12	30.10	7.8	8,705	0.09%
2023/12/14	1	29.30	4	29.20	29.20	-3	8,193	-0.04%
2023/12/13	2	28.90	0	0.00	29.00	2	8,199	0.02%
2023/12/12	1	28.65	1	28.70	28.90	0	8,572	0.00%
2023/12/08	6.1	28.45	20	28.40	28.45	-13.9	8,713	-0.16%
2023/12/07	1	28.65	1	28.45	28.45	0	8,691	0.00%
2023/12/06	1	28.60	1	28.70	28.50	0	8,808	0.00%
2023/12/05	0.1	28.70	2	28.60	28.65	-2	8,963	-0.02%
2023/12/04	4.1	29.10	3	29.05	29.00	1.1	9,215	0.01%
2023/11/30	0.1	28.80	1	29.10	28.80	-0.9	9,486	-0.01%
2023/11/29	0	28.80	7	28.89	28.85	-7	9,548	-0.07%
2023/11/28	0	0.00	4	28.68	28.65	-4	9,959	-0.04%
2023/11/27	1	28.45	0	0.00	28.25	1	11,045	0.01%
2023/11/22	0	0.00	15	28.39	28.40	-15	13,447	-0.11%
2023/11/21	1	28.75	0	0.00	28.65	1	13,455	0.01%
2023/11/20	15	28.75	0	0.00	28.70	15	13,469	0.11%
2023/11/16	1	28.25	11	28.29	28.35	-10	13,492	-0.07%
2023/11/15	4	28.36	0	0.00	28.35	4	13,464	0.03%
2023/11/14	0	0.00	4	27.70	27.80	-4	13,269	-0.03%
2023/11/13	3	27.58	0	0.00	27.55	3	13,298	0.02%
2023/11/10	2	27.50	0	0.00	27.45	2	13,308	0.02%
2023/11/09	2	27.65	0	0.00	27.40	2	13,340	0.01%
2023/11/08	2	27.70	3	27.68	27.70	-1	13,345	-0.01%
2023/11/06	3	28.18	5	28.30	28.30	-2	13,266	-0.02%
2023/11/03	3.1	27.98	1	27.85	27.85	2.1	13,249	0.02%
2023/11/02	7	27.71	0	0.00	27.95	7	13,294	0.05%
2023/11/01	1.1	26.72	0.1	27.50	27.40	1	13,205	0.01%
2023/10/31	20.1	27.35	10	27.10	27.00	10.1	13,095	0.08%
2023/10/30	20	27.84	4.1	27.73	27.75	15.9	12,958	0.12%
2023/10/27	19.1	28.51	11	28.50	28.50	8.1	12,743	0.06%
2023/10/26	15.1	28.86	17	28.76	28.65	-1.9	12,618	-0.02%
2023/10/25	26	29.75	0	0.00	29.65	26	12,433	0.21%
2023/10/23	0	0.00	2	32.65	32.70	-2	12,173	-0.02%
2023/10/20	2	32.75	1	32.75	32.65	1	12,192	0.01%
2023/10/19	0	0.00	1	32.50	32.80	-1	12,218	-0.01%
2023/10/17	1	32.65	1	32.50	32.45	0	12,239	0.00%
2023/10/16	0	0.00	2	32.55	32.25	-2	12,306	-0.02%
2023/10/12	0	0.00	0.5	32.71	32.80	-0.5	12,441	0.00%
2023/10/11	0	0.00	2.7	32.64	32.75	-2.7	12,422	-0.02%
2023/10/06	2	32.70	3	32.75	32.70	-1	12,391	-0.01%
2023/10/05	0.5	32.35	2.5	32.48	32.35	-2	12,369	-0.02%
2023/10/04	3	31.62	0	0.00	31.65	3	12,303	0.02%
2023/10/03	4	32.10	0	0.00	32.20	4	12,316	0.03%
2023/10/02	4	31.58	0	0.00	31.70	4	12,245	0.03%
2023/09/28	3	31.70	1	31.85	31.65	2	12,136	0.02%
2023/09/27	1	32.25	0	0.00	32.05	1	12,051	0.01%
2023/09/22	3	32.67	2	33.25	33.30	1	11,784	0.01%
2023/09/21	5	33.77	3	33.55	33.55	2	11,775	0.02%
2023/09/20	0	34.35	16	34.37	34.05	-16	11,774	-0.14%
2023/09/19	9	34.38	2.1	34.34	34.35	6.9	11,771	0.06%
2023/09/18	12	34.64	22	34.86	34.70	-10	12,092	-0.08%
2023/09/15	11	34.81	129	34.78	35.00	-118	12,366	-0.95%	大賣/鉅額交易
2023/09/14	24	34.60	4	34.33	34.35	20	12,650	0.16%
2023/09/13	0	0.00	4	34.36	34.15	-4	13,280	-0.03%
2023/09/12	3	34.05	0	0.00	34.00	3	14,031	0.02%
2023/09/11	0	0.00	3	33.95	33.75	-3	14,181	-0.02%
2023/09/08	0	0.00	1	34.60	34.55	-1	14,275	-0.01%
2023/09/07	3	34.48	14	34.57	34.35	-11	14,250	-0.08%
2023/09/06	8	34.09	25	34.04	33.95	-17	14,042	-0.12%
2023/09/05	10	33.79	4	33.75	33.85	6	14,043	0.04%
2023/09/04	5	33.44	1	33.30	33.50	4	14,070	0.03%
2023/09/01	27	33.49	16	33.58	33.20	11	14,047	0.08%
2023/08/31	39	34.71	22	34.19	33.70	17	13,780	0.12%
2023/08/30	58	34.59	56.2	35.00	34.75	1.8	12,862	0.01%
2023/08/29	1	32.35	2	31.53	32.35	-1	10,765	-0.01%
2023/08/28	0	0.00	3	31.45	31.15	-3	10,635	-0.03%
2023/08/24	0	0.00	1	31.45	31.15	-1	10,738	-0.01%
2023/08/23	0	0.00	17	31.11	31.20	-17	10,762	-0.16%
2023/08/22	1	30.30	6	30.43	30.20	-5	10,770	-0.05%
2023/08/21	2	30.25	0	0.00	30.35	2	10,745	0.02%
2023/08/16	1	30.00	0	0.00	30.05	1	10,881	0.01%
2023/08/15	1	30.15	0	0.00	30.35	1	10,912	0.01%
2023/08/14	3	30.17	1.3	30.17	30.15	1.7	11,020	0.02%
2023/08/11	12	30.51	0	0.00	30.45	12	11,021	0.11%
2023/08/10	1	30.55	0	0.00	30.45	1	11,098	0.01%
2023/08/09	3	30.88	12	31.10	30.90	-9	11,168	-0.08%
2023/08/08	6	31.03	0	0.00	30.95	6	11,212	0.05%
2023/08/07	5	31.65	0	0.00	31.65	5	11,158	0.04%
2023/08/04	0	0.00	5.1	31.76	31.90	-5.1	11,177	-0.05%
2023/08/02	3	31.15	4	31.25	31.20	-1	11,256	-0.01%
2023/08/01	0	0.00	6.1	31.44	31.80	-6.1	11,198	-0.05%
2023/07/31	5	31.60	1	31.65	31.20	4	11,221	0.04%
2023/07/28	3	31.50	0	0.00	31.15	3	11,173	0.03%
2023/07/27	1.4	30.29	1	30.30	30.60	0.4	11,179	0.00%
2023/07/26	2	30.03	1	30.20	30.10	1	11,116	0.01%
2023/07/25	9	31.05	0	0.00	31.00	9	10,987	0.08%
2023/07/24	1	30.80	7	31.04	30.70	-6	11,174	-0.05%
2023/07/21	3	31.00	0.8	31.20	31.10	2.2	11,525	0.02%
2023/07/20	20	31.65	0	0.00	31.35	20	11,807	0.17%
2023/07/19	0	0.00	4	32.09	31.80	-4	11,890	-0.03%
2023/07/18	0.5	32.00	0	0.00	32.15	0.5	11,929	0.00%
2023/07/17	0.2	31.85	0	0.00	32.50	0.2	11,840	0.00%
2023/07/12	0	0.00	10	32.03	31.85	-10	11,829	-0.08%
2023/07/11	1	32.00	0	0.00	31.95	1	11,816	0.01%
2023/07/10	0	0.00	0.6	31.80	31.80	-0.6	11,877	-0.01%
2023/07/07	0.3	32.25	15	31.97	32.25	-14.7	11,850	-0.12%
2023/07/06	1	32.35	19	32.40	32.35	-18	11,904	-0.15%
2023/07/04	4	32.35	0	0.00	32.25	4	12,065	0.03%
2023/07/03	4.1	32.51	16	32.54	32.50	-11.9	12,168	-0.10%
2023/06/29	1	32.75	3	32.87	32.70	-2	12,708	-0.02%
2023/06/28	4.1	32.48	0	0.00	32.40	4.1	12,606	0.03%
2023/06/27	5.3	32.70	1	32.75	32.75	4.3	12,610	0.03%
2023/06/26	0.2	32.60	0	0.00	32.85	0.2	12,530	0.00%
2023/06/21	5	32.27	1	32.25	32.25	4	12,162	0.03%
2023/06/20	6	32.93	4	33.04	32.60	2	11,776	0.02%
2023/06/19	5	35.11	8	35.10	34.90	-3	11,043	-0.03%
2023/06/16	5	34.42	7	34.56	34.85	-2	10,242	-0.02%
2023/06/15	112	33.95	10	34.25	33.90	102	9,409	1.08%	大買/鉅額交易
2023/06/14	3	33.62	12	33.52	33.60	-9	9,278	-0.10%
2023/06/13	2	32.83	1	33.00	32.80	1	9,067	0.01%
2023/06/12	2	32.23	1	32.30	32.40	1	8,934	0.01%
2023/06/09	4	32.10	0	0.00	32.10	4	8,861	0.05%
2023/06/08	11	32.28	0	0.00	32.30	11	8,748	0.13%
2023/06/07	16	33.10	0	0.00	33.00	16	8,599	0.19%
2023/06/06	6	33.45	0	0.00	33.30	6	8,500	0.07%
2023/06/05	1.6	33.46	0	0.00	33.40	1.6	8,386	0.02%
2023/06/02	4	34.05	0	0.00	33.85	4	8,263	0.05%
2023/06/01	2	33.50	0	0.00	33.65	2	8,137	0.02%
2023/05/31	2	33.33	0	0.00	33.30	2	8,351	0.02%
2023/05/30	2	33.05	0	0.00	33.10	2	8,342	0.02%
2023/05/29	2	33.38	11	33.47	33.40	-9	8,334	-0.11%
2023/05/26	0	0.00	3	33.07	32.95	-3	8,319	-0.04%
2023/05/22	0	0.00	2	32.85	32.70	-2	8,125	-0.02%
2023/05/19	1	32.55	1	32.80	32.80	0	8,091	0.00%
2023/05/17	1	32.15	1	32.30	32.20	0	8,181	0.00%
2023/05/16	5	32.30	1	32.35	32.05	4	8,164	0.05%
2023/05/15	1	32.45	1	32.45	32.45	0	8,088	0.00%
2023/05/12	0	0.00	2	32.15	31.90	-2	8,018	-0.02%
2023/05/11	0	0.00	2	32.15	31.85	-2	7,930	-0.03%
2023/05/10	0	0.00	12	32.39	32.30	-12	7,880	-0.15%
2023/05/08	1	32.50	0	0.00	32.50	1	7,753	0.01%
2023/05/05	2	32.40	0.5	32.35	32.50	1.5	7,867	0.02%
2023/05/03	3	32.17	1	32.30	32.20	2	8,107	0.02%
2023/05/02	4	32.80	0	0.00	32.80	4	8,114	0.05%
2023/04/28	3	32.40	1	32.40	32.20	2	8,245	0.02%
2023/04/27	0	0.00	2	32.50	32.50	-2	8,149	-0.02%
2023/04/26	25.5	31.85	0	0.00	31.80	25.5	7,934	0.32%
2023/04/25	17	33.25	10	33.40	33.20	7	7,548	0.09%
2023/04/20	1	33.85	1	34.20	34.10	0	6,969	0.00%
2023/04/19	26.1	34.02	3	34.10	33.95	23.1	7,030	0.33%
2023/04/18	3.1	34.39	4	34.40	34.30	-0.9	6,999	-0.01%
2023/04/17	14	34.55	0.3	34.65	34.70	13.7	7,015	0.20%
2023/04/14	8.1	34.55	0	0.00	34.65	8.1	6,975	0.12%
2023/04/13	4	34.76	5	34.90	34.65	-1	6,962	-0.01%
2023/04/12	0	0.00	1	35.10	35.20	-1	6,934	-0.01%
2023/04/11	2	35.18	0.4	35.15	35.15	1.6	6,956	0.02%
2023/04/10	1.3	34.93	5	34.90	34.85	-3.7	6,928	-0.05%
2023/04/06	4	34.35	0	0.00	34.35	4	6,843	0.06%
2023/03/31	24	35.78	45	35.37	35.05	-21	6,913	-0.30%
2023/03/30	1	34.90	3	34.87	34.75	-2	6,823	-0.03%
2023/03/28	1.1	33.90	0	0.00	33.90	1.1	7,666	0.01%
2023/03/24	2	34.70	5	34.60	34.70	-3	8,582	-0.03%
2023/03/23	0.1	34.15	0	0.00	34.05	0.1	8,562	0.00%
2023/03/21	0	0.00	5	34.40	34.25	-5	8,762	-0.06%
2023/03/17	15	34.11	5.1	33.98	33.90	9.9	8,980	0.11%
2023/03/16	1	33.30	0	0.00	33.25	1	9,015	0.01%
2023/03/14	10	33.65	1	33.60	33.55	9	9,395	0.10%
2023/03/13	6	33.65	0.3	33.90	34.00	5.7	9,665	0.06%
2023/03/10	5.2	34.30	4	34.25	34.10	1.2	9,766	0.01%
2023/03/09	2	35.03	0	0.00	34.80	2	9,925	0.02%
2023/03/08	9.3	34.83	0	0.00	34.90	9.3	9,992	0.09%
2023/03/07	2	35.05	1	35.00	35.05	1	9,979	0.01%
2023/03/06	13	35.78	5	35.35	35.35	8	9,939	0.08%
2023/03/03	19	35.57	14	35.66	35.75	5	9,930	0.05%
2023/03/02	14	34.59	10	34.80	34.80	4	9,716	0.04%
2023/02/24	1	34.50	0	0.00	34.45	1	9,864	0.01%
2023/02/23	1	34.75	2	34.70	34.65	-1	9,994	-0.01%
2023/02/22	5	34.50	0	0.00	34.60	5	10,317	0.05%
2023/02/21	5	35.16	2	35.10	35.05	3	10,363	0.03%
2023/02/20	5	35.20	14	35.30	35.20	-9	10,530	-0.09%
2023/02/17	3	35.15	0	0.00	35.05	3	10,622	0.03%
2023/02/16	3	35.13	0	0.00	35.10	3	10,763	0.03%
2023/02/15	6	34.90	0	0.00	35.30	6	10,954	0.05%
2023/02/14	0	0.00	3	36.20	36.35	-3	10,753	-0.03%
2023/02/13	3	35.50	0	0.00	35.60	3	10,786	0.03%
2023/02/10	2	35.95	7	36.20	35.80	-5	10,897	-0.05%
2023/02/09	6	36.47	0	0.00	36.40	6	11,110	0.05%
2023/02/07	0	0.00	3	36.40	36.25	-3	11,248	-0.03%
2023/02/03	0	0.00	2	37.25	37.25	-2	11,319	-0.02%
2023/02/02	0	0.00	16.1	36.81	37.30	-16.1	11,337	-0.14%
2023/02/01	0	0.00	1	35.50	35.70	-1	11,258	-0.01%
2023/01/31	0	0.00	1	35.60	35.80	-1	11,369	-0.01%
2023/01/10	0	0.00	8	35.23	35.20	-8	12,021	-0.07%
2023/01/09	0	0.00	3	35.10	35.20	-3	12,103	-0.02%
2023/01/06	0	0.00	1.2	34.68	34.75	-1.2	12,190	-0.01%
2023/01/05	7	34.69	0	0.00	34.20	7	12,214	0.06%
2023/01/03	0	0.00	13.2	34.08	34.25	-13.2	12,334	-0.11%
2022/12/29	0	0.00	5	34.10	33.75	-5	12,387	-0.04%
2022/12/28	5	33.80	0	0.00	33.60	5	12,464	0.04%
2022/12/21	0	0.00	2	34.50	34.85	-2	12,271	-0.02%
2022/12/20	5	35.35	5	34.73	34.75	0	11,820	0.00%
2022/12/19	0	0.00	3	34.77	35.20	-3	11,406	-0.03%
2022/12/16	1	35.20	7	35.25	34.85	-6	10,910	-0.05%
2022/12/14	0	0.00	5	35.35	35.30	-5	10,477	-0.05%
2022/12/12	0	0.00	6	34.55	34.60	-6	10,278	-0.06%
2022/12/09	1	33.65	0	0.00	33.95	1	10,214	0.01%
2022/12/08	2	33.35	1	33.70	33.70	1	10,154	0.01%
2022/12/07	6	34.19	0.3	34.25	33.80	5.7	10,038	0.06%
2022/12/06	13	34.98	3.3	34.90	34.50	9.7	9,946	0.10%
2022/12/05	0	0.00	22	35.94	35.85	-22	9,704	-0.23%
2022/12/02	9.1	35.06	7	35.65	35.15	2.1	9,532	0.02%
2022/12/01	20	35.18	22	35.48	35.15	-2	9,418	-0.02%
2022/11/30	0	0.00	7	34.41	34.65	-7	9,232	-0.08%
2022/11/29	0	0.00	1	33.85	34.20	-1	9,174	-0.01%
2022/11/28	0	0.00	1	33.95	33.95	-1	9,148	-0.01%
2022/11/25	1	34.55	0	0.00	34.20	1	9,103	0.01%
2022/11/24	0	0.00	1	34.85	34.75	-1	9,037	-0.01%
2022/11/23	2	35.00	0	0.00	34.70	2	8,985	0.02%
2022/11/22	0	0.00	2	34.40	34.70	-2	8,874	-0.02%
2022/11/21	0	0.00	1	34.65	34.20	-1	8,870	-0.01%
2022/11/18	0	0.00	10	34.55	34.85	-10	8,672	-0.12%
2022/11/17	0	0.00	5	33.75	33.70	-5	8,387	-0.06%
2022/11/15	10	33.45	0	0.00	33.65	10	8,156	0.12%
2022/11/14	9.1	33.77	10	33.73	33.75	-0.9	8,112	-0.01%
2022/11/11	8	33.95	0	33.65	33.75	8	8,049	0.10%
2022/11/10	0	0.00	20	32.60	32.75	-20	7,906	-0.25%
2022/11/09	3	32.53	1	32.50	32.55	2	7,938	0.03%
2022/11/08	12.3	32.84	10	32.10	32.30	2.3	7,909	0.03%
2022/11/07	0	0.00	6.2	32.35	32.90	-6.2	7,944	-0.08%
2022/11/04	0	0.00	1	30.90	31.00	-1	7,906	-0.01%
2022/11/03	0	0.00	1	30.40	30.55	-1	8,038	-0.01%
2022/11/02	0	0.00	1	30.35	30.20	-1	8,223	-0.01%
2022/11/01	3	30.25	8	30.34	30.30	-5	8,306	-0.06%
2022/10/31	0	0.00	2	29.63	29.80	-2	8,313	-0.02%
2022/10/28	11.2	29.15	3	28.95	28.70	8.2	8,218	0.10%
2022/10/27	9	29.99	5	30.05	30.00	4	7,971	0.05%
2022/10/26	3	29.93	0	0.00	30.05	3	7,935	0.04%
2022/10/18	0	32.65	0	0.00	32.95	0	8,149	0.00%
2022/10/17	0	31.60	1	32.00	32.60	-1	8,066	-0.01%
2022/10/14	2	31.55	4	32.09	32.45	-2	8,042	-0.03%
2022/10/13	2	31.03	1	30.85	30.55	1	8,064	0.01%
2022/10/12	0	0.00	7	31.08	31.45	-7	8,099	-0.09%
2022/10/11	1.1	30.56	1	31.20	30.40	0.1	8,126	0.00%
2022/10/07	0	0.00	2	32.35	32.15	-2	8,164	-0.02%
2022/10/06	1	32.20	0	0.00	32.00	1	8,261	0.01%
2022/10/05	2	32.50	3	32.55	32.50	-1	8,371	-0.01%
2022/10/04	1	32.05	0	0.00	32.20	1	8,509	0.01%
2022/09/30	3	31.00	6	30.80	31.15	-3	8,626	-0.03%
2022/09/28	2	29.30	0	0.00	29.10	2	8,756	0.02%
2022/09/26	1	29.80	0	0.00	29.65	1	9,039	0.01%
2022/09/20	1	31.15	0	0.00	31.30	1	9,265	0.01%
2022/09/16	0	0.00	1	31.30	31.80	-1	9,351	-0.01%
2022/09/15	1	31.45	0	0.00	31.30	1	9,363	0.01%
2022/09/13	0	0.00	0	32.20	31.85	0	9,571	0.00%
2022/09/12	0	0.00	1	32.50	32.55	-1	9,616	-0.01%
2022/09/07	1	30.70	0	0.00	30.75	1	9,787	0.01%
2022/09/05	9	31.86	0	0.00	31.70	9	9,864	0.09%
2022/09/01	0	0.00	3	32.80	32.80	-3	9,958	-0.03%
2022/08/31	4	32.90	0	0.00	32.95	4	9,982	0.04%
2022/08/30	1	32.55	0	0.00	32.70	1	10,206	0.01%
2022/08/29	6	32.48	3	32.45	32.60	3	10,220	0.03%
2022/08/26	3	33.45	5	33.35	33.40	-2	10,284	-0.02%
2022/08/24	0	0.00	0.2	32.75	32.55	-0.2	10,570	0.00%
2022/08/22	0	0.00	1	32.95	33.15	-1	10,657	-0.01%
2022/08/18	2	32.45	5	32.40	32.70	-3	10,592	-0.03%
2022/08/17	0	0.00	1	32.75	32.80	-1	10,521	-0.01%
2022/08/16	0	0.00	10	33.70	33.25	-10	10,444	-0.10%
2022/08/15	1	33.60	11	33.40	33.45	-10	10,401	-0.10%
2022/08/12	7	33.09	1	33.15	33.45	6	10,421	0.06%
2022/08/11	0	0.00	11	32.50	32.75	-11	10,414	-0.11%
2022/08/10	6.1	31.12	1	31.60	31.15	5.1	10,279	0.05%
2022/08/09	12	32.07	0	0.00	32.10	12	10,118	0.12%
2022/08/08	0.1	32.85	8	33.25	33.50	-8	9,930	-0.08%
2022/08/05	5	32.90	0	0.00	33.05	5	9,830	0.05%
2022/08/03	5	32.05	5	32.05	32.05	0	9,776	0.00%
2022/08/02	8	32.09	3	32.20	32.05	5	9,797	0.05%
2022/08/01	5	32.75	1	33.00	33.10	4	9,756	0.04%
2022/07/29	8	32.63	0	0.00	32.65	8	9,732	0.08%
2022/07/28	26	32.40	26	32.49	32.50	0	9,759	0.00%
2022/07/27	4	32.31	58	32.85	32.85	-54	9,603	-0.56%
2022/07/26	0	0.00	9	31.69	31.55	-9	9,139	-0.10%
2022/07/25	4	32.20	2	32.15	32.20	2	9,287	0.02%
2022/07/22	1	32.15	4	32.35	32.55	-3	9,478	-0.03%
2022/07/21	5	32.31	0	0.00	32.35	5	9,774	0.05%
2022/07/20	7	32.22	12	32.12	32.10	-5	9,813	-0.05%
2022/07/19	0	0.00	5	31.20	31.25	-5	9,780	-0.05%
2022/07/18	3	30.45	0	0.00	30.45	3	9,739	0.03%
2022/07/15	9	29.73	3	29.65	30.30	6	9,742	0.06%
2022/07/14	2	28.65	2	28.95	29.25	0	9,850	0.00%
2022/07/13	0	0.00	1	29.30	29.00	-1	9,800	-0.01%
2022/07/12	56	29.94	0	0.00	29.30	56	9,693	0.58%
2022/07/11	0	0.00	1	31.10	31.00	-1	9,531	-0.01%
2022/07/08	3	31.05	3	30.95	31.00	0	9,610	0.00%
2022/07/07	3	30.37	4	30.09	30.45	-1	9,572	-0.01%
2022/07/06	5	30.03	23	29.67	29.70	-18	9,651	-0.19%
2022/07/05	15	31.49	3	31.45	31.25	12	9,454	0.13%
2022/07/04	2	32.33	2	32.85	32.20	0	9,280	0.00%
2022/07/01	11	33.81	13	33.54	32.50	-2	9,342	-0.02%
2022/06/30	5	35.30	4	34.88	35.50	1	9,292	0.01%
2022/06/29	0	0.00	3	35.97	36.50	-3	9,243	-0.03%
2022/06/28	2	36.23	2	36.68	36.20	0	9,377	0.00%
2022/06/27	12	36.59	0	0.00	36.80	12	9,526	0.13%
2022/06/24	1	35.90	3	35.75	36.00	-2	9,628	-0.02%
2022/06/23	1	35.50	1	35.85	35.25	0	9,642	0.00%
2022/06/22	4	35.73	3	36.35	35.70	1	9,706	0.01%
2022/06/21	6	36.83	0	0.00	37.30	6	9,621	0.06%
2022/06/20	1	37.25	0	0.00	36.70	1	9,595	0.01%
2022/06/17	3	37.00	2.1	36.94	37.80	0.9	9,516	0.01%
2022/06/16	10	38.43	5	37.90	37.80	5	9,344	0.05%
2022/06/15	3	38.15	0	0.00	38.15	3	9,452	0.03%
2022/06/14	0	0.00	3	37.80	38.45	-3	9,591	-0.03%
2022/06/13	1.1	38.10	0	0.00	38.00	1.1	9,627	0.01%
2022/06/10	0	0.00	1	39.00	39.10	-1	9,737	-0.01%
2022/06/09	6	39.58	3	39.65	39.50	3	9,817	0.03%
2022/06/08	5	39.90	0	0.00	39.90	5	9,985	0.05%
2022/06/07	0	0.00	3	40.55	40.50	-3	9,921	-0.03%
2022/06/06	5	40.75	3	40.60	40.70	2	10,080	0.02%
2022/06/02	0	0.00	2	40.88	40.75	-2	10,340	-0.02%
2022/06/01	0	0.00	1	39.70	39.60	-1	10,413	-0.01%
2022/05/30	0	0.00	1	39.20	39.45	-1	11,065	-0.01%
2022/05/27	4	38.90	0	0.00	39.00	4	11,111	0.04%
2022/05/23	1	39.50	0	0.00	39.30	1	12,366	0.01%
2022/05/20	1	39.40	0.9	39.55	39.30	0.1	12,770	0.00%
2022/05/19	0	0.00	11	39.39	39.75	-11	13,050	-0.08%
2022/05/18	0	0.00	2	39.35	39.20	-2	13,666	-0.01%
2022/05/17	0	0.00	1	39.00	38.90	-1	15,037	-0.01%
2022/05/16	0	0.00	4	38.39	38.35	-4	15,278	-0.03%
2022/05/13	5	38.00	4.8	38.02	38.00	0.2	15,469	0.00%
2022/05/12	5	37.65	13	37.77	37.40	-8	15,737	-0.05%
2022/05/11	0	0.00	0	37.55	37.60	0	16,417	0.00%
2022/05/10	10	37.45	0	0.00	37.95	10	16,902	0.06%
2022/05/09	2	38.25	5	37.90	37.60	-3	17,082	-0.02%
2022/05/06	0.2	38.40	5	38.30	38.35	-4.8	17,374	-0.03%
2022/05/05	7	39.38	0	0.00	39.20	7	17,888	0.04%
2022/05/03	1	38.25	0	0.00	38.30	1	19,183	0.01%
2022/04/29	1	39.10	1	38.15	38.20	0	19,383	0.00%
2022/04/28	14	37.83	2	37.75	37.75	12	19,304	0.06%
2022/04/27	1	38.10	7	37.70	38.25	-6	19,122	-0.03%
2022/04/26	1	38.40	0	0.00	38.00	1	18,813	0.01%
2022/04/25	1	38.60	1	38.25	38.15	0	18,753	0.00%
2022/04/22	0	0.00	1	39.85	39.80	-1	18,668	-0.01%
2022/04/21	0	0.00	15	40.17	40.05	-15	18,770	-0.08%
2022/04/20	0	0.00	2.2	40.28	40.45	-2.2	18,855	-0.01%
2022/04/19	5	39.05	6	38.96	39.00	-1	18,729	-0.01%
2022/04/18	1	38.40	3	38.30	38.40	-2	18,832	-0.01%
2022/04/15	3.1	38.25	0	0.00	38.20	3.1	18,894	0.02%
2022/04/14	10.2	38.90	0	0.00	38.80	10.2	18,929	0.05%
2022/04/13	3	39.05	3	39.40	39.90	0	18,917	0.00%
2022/04/12	4.1	38.81	4	39.25	38.75	0.1	18,934	0.00%
2022/04/11	1	39.55	0	0.00	39.75	1	18,848	0.01%
2022/04/08	7	39.97	1	40.10	39.90	6	18,916	0.03%
2022/04/07	1	39.60	0	0.00	39.35	1	19,087	0.01%
2022/04/06	0.1	39.45	0	0.00	39.45	0.1	19,024	0.00%
2022/04/01	0.1	39.80	5	40.15	40.35	-4.9	18,941	-0.03%
2022/03/31	1.1	40.12	1	40.65	40.10	0.1	18,815	0.00%
2022/03/30	6	40.52	12	40.80	40.50	-6	18,708	-0.03%
2022/03/29	11.1	40.60	0	0.00	40.60	11.1	18,636	0.06%
2022/03/28	10	41.20	5	40.95	41.20	5	18,670	0.03%
2022/03/25	5	41.35	0	0.00	41.25	5	18,715	0.03%
2022/03/24	1	41.65	0	0.00	41.85	1	18,630	0.01%
2022/03/23	0	0.00	2	42.50	42.30	-2	18,635	-0.01%
2022/03/22	0	0.00	5	42.15	42.25	-5	18,669	-0.03%
2022/03/21	11	42.35	0	0.00	42.25	11	18,768	0.06%
2022/03/18	5	42.10	6	42.02	42.45	-1	18,886	-0.01%
2022/03/17	0	0.00	8	41.86	41.95	-8	18,767	-0.04%
2022/03/16	7	40.27	0	0.00	40.40	7	18,706	0.04%
2022/03/15	5	40.78	0	0.00	40.50	5	18,785	0.03%
2022/03/11	0	0.00	4	41.25	41.25	-4	18,876	-0.02%
2022/03/10	1	42.50	5	42.20	42.20	-4	18,876	-0.02%
2022/03/09	6	41.28	0	0.00	41.50	6	18,976	0.03%
2022/03/08	7	42.26	1	42.40	41.55	6	19,118	0.03%
2022/03/07	6	43.06	0	0.00	43.40	6	18,966	0.03%
2022/03/04	6	44.50	1	44.75	44.60	5	18,895	0.03%
2022/03/03	1	44.35	7	44.68	45.00	-6	18,963	-0.03%
2022/03/02	1	43.55	5	43.75	44.05	-4	18,800	-0.02%
2022/03/01	0	0.00	3	44.22	44.20	-3	18,883	-0.02%
2022/02/25	3	43.75	18	43.82	43.50	-15	18,970	-0.08%
2022/02/24	6	42.93	0	0.00	43.10	6	19,199	0.03%
2022/02/23	3	44.13	5	44.21	44.20	-2	19,408	-0.01%
2022/02/22	6	43.53	3	43.53	44.15	3	19,459	0.02%
2022/02/21	7	44.83	17	44.74	44.70	-10	19,537	-0.05%
2022/02/18	12	44.75	8.2	44.99	45.10	3.8	19,808	0.02%
2022/02/17	29	44.40	51	44.55	44.65	-22	19,340	-0.11%
2022/02/16	3	43.30	9	43.37	43.25	-6	18,348	-0.03%
2022/02/15	5	42.70	11	42.81	42.90	-6	18,679	-0.03%
2022/02/14	1	42.70	1	42.55	42.85	0	19,095	0.00%
2022/02/11	1	43.00	17	43.54	43.55	-16	19,414	-0.08%
2022/02/10	11	42.70	10.1	42.72	42.90	0.9	19,178	0.00%
2022/02/09	10	42.35	1	42.10	42.20	9	18,923	0.05%
2022/02/08	1	41.20	28	41.99	42.10	-27	18,876	-0.14%
2022/02/07	3	41.00	3	40.90	41.00	0	18,776	0.00%
2022/01/26	21	41.20	31	41.11	41.00	-10	18,482	-0.05%
2022/01/25	1	38.60	5	39.33	38.60	-4	17,733	-0.02%
2022/01/24	13	38.52	0	0.00	38.65	13	18,024	0.07%
2022/01/21	14.1	39.57	8	39.44	39.35	6.1	18,201	0.03%
2022/01/20	2	40.30	2	40.10	40.05	0	18,862	0.00%
2022/01/19	6	40.45	5	40.25	40.20	1	19,777	0.01%
2022/01/18	4	40.63	3	40.68	40.40	1	20,537	0.01%
2022/01/17	5	40.10	7	40.49	40.60	-2	20,724	-0.01%
2022/01/14	5	39.45	5.1	39.38	39.45	-0.1	21,057	0.00%
2022/01/13	5.1	40.60	7.2	40.83	40.15	-2.1	21,238	-0.01%
2022/01/12	6	39.63	1.1	39.37	40.05	5	21,442	0.02%
2022/01/11	2	40.05	2	40.35	39.75	0	21,870	0.00%
2022/01/10	1	40.35	1	40.60	40.45	0	21,798	0.00%
2022/01/07	0.1	40.75	0	0.00	40.75	0.1	21,872	0.00%
2022/01/05	0	0.00	2	41.83	41.95	-2	21,968	-0.01%
2022/01/04	0	0.00	2	41.25	41.35	-2	21,985	-0.01%
2022/01/03	0	0.00	3	41.38	41.10	-3	22,429	-0.01%
2021/12/30	13	42.22	7.5	42.20	42.20	5.5	22,361	0.02%
2021/12/29	0	0.00	0.1	41.70	41.85	-0.1	22,336	0.00%
2021/12/24	4	41.33	1	41.35	41.25	3	22,629	0.01%
2021/12/23	0.1	41.25	3	41.60	41.35	-2.9	22,698	-0.01%
2021/12/22	5	41.84	5	41.30	41.40	0	22,818	0.00%
2021/12/21	3	41.10	2	41.03	41.20	1	22,722	0.00%
2021/12/20	7	40.59	1	40.35	40.30	6	22,753	0.03%
2021/12/17	0	0.00	7	40.33	40.35	-7	22,826	-0.03%
2021/12/16	8.1	40.87	0	0.00	40.70	8.1	22,988	0.04%
2021/12/15	3	40.42	1	40.45	40.40	2	23,305	0.01%
2021/12/14	2	40.23	0	0.00	40.10	2	23,794	0.01%
2021/12/13	0	0.00	2	41.53	41.05	-2	23,683	-0.01%
2021/12/10	2.5	41.41	0	0.00	41.40	2.5	23,925	0.01%
2021/12/09	10	41.73	9.2	41.72	41.40	0.8	23,887	0.00%
2021/12/08	5.2	42.16	3	42.03	41.95	2.2	23,794	0.01%
2021/12/07	1	42.45	3	42.28	42.30	-2	23,780	-0.01%
2021/12/06	2	41.60	5	42.25	42.35	-3	23,816	-0.01%
2021/12/03	4	42.45	1	42.35	42.40	3	24,304	0.01%
2021/12/02	4	42.24	24	42.29	42.55	-20	24,432	-0.08%
2021/12/01	1	42.80	0	0.00	43.00	1	24,358	0.00%
2021/11/30	1	42.50	11	42.82	42.40	-10	24,448	-0.04%
2021/11/29	1	42.00	1	41.50	42.10	0	24,434	0.00%
2021/11/26	10	42.25	8	41.90	41.80	2	24,593	0.01%
2021/11/25	7	42.81	0	0.00	42.70	7	24,585	0.03%
2021/11/24	10	43.45	5	43.16	43.10	5	24,578	0.02%
2021/11/23	3	43.80	3	43.73	43.80	0	24,460	0.00%
2021/11/22	24	43.84	18	43.65	43.65	6	24,134	0.02%
2021/11/19	10	42.53	10	42.35	42.35	0	23,605	0.00%
2021/11/18	14.2	42.30	30	42.47	42.80	-15.8	23,597	-0.07%
2021/11/17	1	43.95	0	43.15	43.15	1	23,302	0.00%
2021/11/16	5	43.30	131	43.29	43.15	-126	22,936	-0.55%	大賣/鉅額交易
2021/11/15	10	43.00	12.4	42.94	42.85	-2.4	23,044	-0.01%
2021/11/12	4	43.08	22	43.13	42.90	-18	23,352	-0.08%
2021/11/11	15	42.30	29	42.44	42.45	-14	23,098	-0.06%
2021/11/10	5	41.84	31.1	41.79	42.10	-26.1	23,002	-0.11%
2021/11/09	14	41.41	14	41.29	41.10	0	23,778	0.00%
2021/11/08	5	40.41	4	40.50	40.35	1	23,818	0.00%
2021/11/05	0	0.00	6	39.62	39.70	-6	24,236	-0.02%
2021/11/04	1	39.40	5	39.40	39.40	-4	24,460	-0.02%
2021/11/03	1	39.80	194.1	40.01	39.85	-193.1	24,723	-0.78%	大賣/鉅額交易
2021/11/02	6.2	39.79	5	39.35	39.45	1.2	28,403	0.00%
2021/11/01	3	40.15	11	40.17	40.25	-8	29,275	-0.03%
2021/10/29	5	39.44	43	39.43	39.20	-38	29,359	-0.13%
2021/10/28	15	39.00	8	39.13	39.20	7	29,546	0.02%
2021/10/27	23	37.98	30	38.05	38.10	-7	30,154	-0.02%
2021/10/26	2	38.40	24	38.15	38.45	-22	29,739	-0.07%
2021/10/25	8	36.99	14	36.74	37.30	-6	29,347	-0.02%
2021/10/22	12	36.74	5.1	36.98	37.15	6.9	30,040	0.02%
2021/10/21	4	36.35	18	36.45	36.00	-14	30,102	-0.05%
2021/10/19	15.1	34.55	8	34.84	35.40	7.1	30,366	0.02%
2021/10/18	3	36.00	0	0.00	36.15	3	30,326	0.01%
2021/10/15	5	36.10	14	36.03	36.10	-9	30,937	-0.03%
2021/10/14	6	35.36	2	35.35	35.50	4	31,226	0.01%
2021/10/13	1	34.70	0	0.00	34.65	1	31,307	0.00%
2021/10/12	4	35.61	1	35.20	35.55	3	31,613	0.01%
2021/10/08	25	35.79	15	36.08	35.60	10	31,804	0.03%
2021/10/07	1	35.15	2	35.00	35.20	-1	31,931	0.00%
2021/10/06	10.4	34.70	2	34.18	34.15	8.4	33,256	0.03%
2021/10/05	9	35.38	2	35.50	35.55	7	33,230	0.02%
2021/10/04	1	35.40	1	36.15	35.45	0	33,664	0.00%
2021/10/01	15	37.07	16	36.72	36.30	-1	34,056	0.00%
2021/09/30	8	36.98	0	0.00	36.85	8	34,063	0.02%
2021/09/29	0	0.00	6	37.21	36.85	-6	34,134	-0.02%
2021/09/28	7	37.41	8	37.40	37.40	-1	34,250	0.00%
2021/09/27	2	36.93	2	37.33	37.50	0	34,566	0.00%
2021/09/24	15	36.60	3	36.85	36.85	12	34,884	0.03%
2021/09/23	12	36.11	1	36.25	36.25	11	35,259	0.03%
2021/09/22	29.1	36.11	3	36.20	36.40	26.1	35,523	0.07%
2021/09/17	13	37.32	12	37.35	37.15	1	35,555	0.00%
2021/09/15	7	38.51	4	38.00	38.00	3	37,947	0.01%
2021/09/14	5	39.50	8	39.04	39.05	-3	38,429	-0.01%
2021/09/10	5	40.00	2	39.95	40.05	3	39,238	0.01%
2021/09/09	1	38.80	1.5	39.06	38.90	-0.5	39,678	0.00%
2021/09/08	16	39.83	6	39.48	38.90	10	39,832	0.03%
2021/09/07	2	41.55	2	41.33	41.50	0	39,490	0.00%
2021/09/06	1	41.15	17	41.35	41.15	-16	39,553	-0.04%
2021/09/03	10	41.68	5	41.46	41.50	5	40,526	0.01%
2021/09/02	10	40.79	20	40.80	40.90	-10	41,049	-0.02%
2021/09/01	0	0.00	8	41.33	41.60	-8	40,931	-0.02%
2021/08/31	8	40.07	7	39.92	40.30	1	40,833	0.00%
2021/08/30	3	39.27	1	39.40	39.65	2	40,864	0.00%
2021/08/27	3	38.97	2	38.95	39.15	1	41,024	0.00%
2021/08/26	3	39.20	3	39.03	39.25	0	41,312	0.00%
2021/08/25	5	39.10	4	39.23	39.30	1	41,836	0.00%
2021/08/24	0	0.00	53	38.38	38.60	-53	42,707	-0.12%
2021/08/23	10	38.45	2.3	38.85	38.80	7.8	42,987	0.02%
2021/08/20	9.1	38.04	9	37.82	37.75	0.1	44,079	0.00%
2021/08/19	11	38.52	2	38.63	38.20	9	44,099	0.02%
2021/08/18	11	38.19	8.4	38.43	39.70	2.6	44,230	0.01%
2021/08/17	4	37.56	2	37.68	37.65	2	44,318	0.00%
2021/08/16	7.1	37.70	11	38.11	37.95	-3.9	44,285	-0.01%
2021/08/13	40.4	38.96	12	38.74	38.20	28.4	44,036	0.06%
2021/08/12	12.3	40.89	12	40.69	40.80	0.3	42,986	0.00%
2021/08/11	10	41.55	3	41.38	41.55	7	42,969	0.02%
2021/08/10	3	43.13	11	42.86	42.70	-8	43,053	-0.02%
2021/08/09	8.1	43.47	28	43.26	43.10	-19.9	43,407	-0.05%
2021/08/06	189.4	46.04	79	45.77	44.00	110.4	43,616	0.25%	大買/鉅額交易
2021/08/05	4	44.78	46	45.08	45.45	-42	40,383	-0.10%
2021/08/04	1	43.80	13	44.16	44.25	-12	40,198	-0.03%
2021/08/03	24.1	43.22	15	43.26	43.35	9.1	40,676	0.02%
2021/08/02	23	43.09	55.2	43.57	44.10	-32.2	40,681	-0.08%
2021/07/30	10	41.54	7	41.70	41.50	3	40,310	0.01%
2021/07/29	4	40.84	7	41.24	41.40	-3	40,551	-0.01%
2021/07/28	18	41.05	6	41.63	41.15	12	41,174	0.03%
2021/07/27	6	43.28	1	43.45	42.90	5	41,439	0.01%
2021/07/26	4	42.89	3.2	42.96	43.00	0.8	42,023	0.00%
2021/07/23	7	42.39	1	42.35	42.30	6	42,419	0.01%
2021/07/22	5	40.79	5	41.06	40.95	0	43,953	0.00%
2021/07/21	23.1	40.90	10	41.00	40.50	13.1	45,105	0.03%
2021/07/20	9.1	42.11	27	41.92	42.00	-17.9	46,275	-0.04%
2021/07/19	14.1	43.23	10	43.15	43.15	4.1	46,525	0.01%
2021/07/16	49	43.88	30	43.89	43.80	19	47,423	0.04%
2021/07/15	19	43.01	6	42.90	43.10	13	47,552	0.03%
2021/07/14	26	43.34	16	43.13	43.05	10	48,410	0.02%
2021/07/13	64	44.72	29	44.89	44.45	35	48,793	0.07%
2021/07/12	2	43.33	1	43.30	43.05	1	49,439	0.00%
2021/07/09	22	43.03	0	0.00	43.00	22	49,779	0.04%
2021/07/08	25	44.46	14	44.01	44.00	11	50,272	0.02%
2021/07/07	1	44.50	20	44.42	44.50	-19	51,024	-0.04%
2021/07/06	6	44.55	5	44.55	44.50	1	52,410	0.00%
2021/07/05	20	45.28	18	45.24	45.15	2	54,915	0.00%
2021/07/02	7	44.96	9.1	44.86	45.10	-2.1	55,324	0.00%
2021/07/01	20	44.74	1	44.40	44.20	19	55,392	0.03%
2021/06/30	3	44.67	55	44.88	45.70	-52	55,611	-0.09%
2021/06/29	24	44.57	15	44.98	44.30	9	56,739	0.02%
2021/06/28	21	44.61	67	45.00	45.10	-46	56,779	-0.08%
2021/06/25	109	45.52	57	45.95	44.95	52	57,354	0.09%	大買/
2021/06/24	7	45.01	53	44.87	45.40	-46	57,065	-0.08%
2021/06/23	10	42.28	4	42.53	42.85	6	55,585	0.01%
2021/06/22	11	42.44	12	42.80	42.30	-1	55,168	0.00%
2021/06/21	20	43.82	17	44.13	43.55	3	55,248	0.01%
2021/06/18	26	45.39	6	45.27	45.10	20	55,385	0.04%
2021/06/17	3	44.40	7	44.09	44.70	-4	55,271	-0.01%
2021/06/16	13	44.80	26	44.07	43.90	-13	56,104	-0.02%
2021/06/15	21	44.96	9	44.52	44.60	12	56,186	0.02%
2021/06/11	47	44.57	31.1	45.00	44.20	15.9	56,129	0.03%
2021/06/09	0	0.00	4	42.71	42.35	-4	55,309	-0.01%
2021/06/08	14	43.66	3	43.18	43.05	11	56,596	0.02%
2021/06/07	6	42.93	11	42.92	43.25	-5	57,230	-0.01%
2021/06/04	2	42.63	19	42.92	42.65	-17	57,756	-0.03%
2021/06/03	26	43.25	14	43.26	43.25	12	58,115	0.02%
2021/06/02	18	43.64	23	43.73	43.25	-5	58,503	-0.01%
2021/06/01	22	43.37	17.2	43.91	43.00	4.8	58,944	0.01%
2021/05/31	9	42.59	10	42.35	42.20	-1	59,371	0.00%
2021/05/28	54	42.69	64	42.22	42.50	-10	59,838	-0.02%
2021/05/27	0	0.00	2	40.53	40.70	-2	60,141	0.00%
2021/05/26	32	40.87	20	41.31	40.80	12	61,548	0.02%
2021/05/25	36	40.45	21	40.92	40.35	15	62,907	0.02%
2021/05/24	3	38.27	3	39.08	39.05	0	63,587	0.00%
2021/05/21	0	0.00	1	38.50	38.80	-1	64,491	0.00%
2021/05/20	13	37.88	7	37.96	37.60	6	66,943	0.01%
2021/05/19	7	37.90	19	37.99	38.40	-12	69,257	-0.02%
2021/05/18	14	37.01	14	37.32	38.35	0	72,444	0.00%
2021/05/17	15	35.03	1	35.50	34.90	14	72,647	0.02%
2021/05/14	3	39.27	6	39.55	38.30	-3	72,434	0.00%
2021/05/13	8	37.49	4	35.31	38.00	4	71,917	0.01%
2021/05/12	31.3	37.59	36	37.43	36.85	-4.8	71,474	-0.01%
2021/05/11	27.3	40.19	8	40.21	39.70	19.3	71,024	0.03%
2021/05/10	24.7	43.12	45.5	43.27	42.60	-20.8	70,450	-0.03%
2021/05/07	15	42.49	6	42.66	43.10	9	70,402	0.01%
2021/05/06	28.1	41.46	19	41.98	40.95	9.1	70,222	0.01%
2021/05/05	22.1	43.22	2	44.50	42.00	20.1	70,408	0.03%
2021/05/04	14.1	45.09	2	45.50	44.90	12.1	70,821	0.02%
2021/05/03	11	46.03	19	46.43	45.55	-8	71,211	-0.01%
2021/04/29	26.1	45.94	9	46.24	45.85	17.1	71,091	0.02%
2021/04/28	109	47.16	66	47.14	46.80	43	70,994	0.06%	大買/
2021/04/27	73	48.14	57.1	48.05	48.60	15.9	70,017	0.02%
2021/04/26	81.5	48.00	98	48.09	48.05	-16.5	68,834	-0.02%
2021/04/23	3	46.55	19	46.32	46.75	-16	67,995	-0.02%
2021/04/22	44	46.71	40	46.53	44.90	4	68,226	0.01%
2021/04/21	32	47.03	6	47.09	46.95	26	67,909	0.04%
2021/04/20	104	47.25	77	47.56	46.90	27	67,663	0.04%	大買/
2021/04/19	32	47.09	24	47.36	47.00	8	67,071	0.01%
2021/04/16	58.4	47.18	58.2	47.22	47.15	0.1	66,517	0.00%
2021/04/15	23	45.10	18	45.23	45.30	5	65,270	0.01%
2021/04/14	44.5	44.34	1	44.90	44.70	43.5	65,205	0.07%
2021/04/13	27.2	45.84	7	46.77	44.95	20.2	65,432	0.03%
2021/04/12	47.5	47.39	33.1	47.42	46.80	14.4	64,764	0.02%
2021/04/09	33	47.59	59.5	47.07	47.70	-26.5	64,268	-0.04%
2021/04/08	9.6	45.74	8	45.91	45.85	1.6	62,705	0.00%
2021/04/07	1.5	45.23	34	45.29	45.35	-32.5	63,184	-0.05%
2021/04/06	6	45.93	19.2	45.78	45.45	-13.2	64,349	-0.02%
2021/04/01	33	45.48	56.5	45.35	45.30	-23.5	66,334	-0.04%
2021/03/31	21	44.59	0	0.00	44.35	21	65,173	0.03%
2021/03/30	13	44.69	25	44.68	44.65	-12	65,480	-0.02%
2021/03/29	37	44.33	32.8	44.43	45.05	4.2	65,035	0.01%
2021/03/26	5	43.43	10	43.95	44.05	-5	65,091	-0.01%
2021/03/25	7.7	43.09	1	42.90	42.95	6.7	65,327	0.01%
2021/03/24	7.3	43.74	6	43.49	43.45	1.3	65,705	0.00%
2021/03/23	0.2	44.00	15	44.49	43.95	-14.8	65,672	-0.02%
2021/03/22	24	44.33	9	44.19	44.60	15	65,490	0.02%
2021/03/19	79	44.82	19	44.76	44.75	60	65,570	0.09%
2021/03/18	9.1	44.34	4	44.29	44.35	5.1	64,958	0.01%
2021/03/17	4.1	43.57	17.1	43.57	43.90	-13	65,465	-0.02%
2021/03/16	14.1	43.82	20	43.65	43.60	-5.9	66,177	-0.01%
2021/03/15	2.1	43.98	22	43.97	44.00	-19.9	66,630	-0.03%
2021/03/12	43	44.47	16	44.74	44.60	27	68,178	0.04%
2021/03/11	23	43.08	16.5	43.18	43.45	6.5	69,275	0.01%
2021/03/10	12	41.23	92	41.57	41.95	-80	71,263	-0.11%
2021/03/09	29	40.20	10	40.13	40.40	19	72,308	0.03%
2021/03/08	27	40.86	8	40.38	40.15	19	74,491	0.03%
2021/03/05	22	40.77	7	40.91	40.35	15	75,454	0.02%
2021/03/04	59	42.63	24	42.52	41.90	35	75,821	0.05%
2021/03/03	54	44.14	0	0.00	44.20	54	77,319	0.07%
2021/03/02	38	46.15	22	46.73	45.10	16	76,987	0.02%
2021/02/26	41.1	47.14	17	47.09	47.20	24.1	76,600	0.03%
2021/02/25	20	47.22	22.2	47.45	48.40	-2.2	76,552	0.00%
2021/02/24	14	46.78	34	47.13	45.65	-20	77,344	-0.03%
2021/02/23	40	46.54	10	46.60	46.55	30	77,782	0.04%
2021/02/22	23	48.20	14	47.73	47.20	9	77,757	0.01%
2021/02/19	32	45.60	17.2	45.88	46.35	14.8	76,661	0.02%
2021/02/18	10	44.29	73.9	44.18	45.80	-63.9	76,244	-0.08%
2021/02/17	6.1	41.52	16.2	42.21	41.65	-10.1	73,577	-0.01%
2021/02/05	21	40.51	30	40.70	40.95	-9	72,917	-0.01%
2021/02/04	1	40.20	14	40.05	40.00	-13	72,647	-0.02%
2021/02/03	3	40.40	1	40.50	40.25	2	72,934	0.00%
2021/02/02	2	40.85	38	40.52	40.25	-36	72,971	-0.05%
2021/02/01	11	40.27	3	39.38	40.45	8	72,600	0.01%
2021/01/29	8.1	39.60	3	40.22	39.30	5.1	72,459	0.01%
2021/01/28	11	39.84	0	0.00	39.60	11	72,176	0.02%
2021/01/27	7.1	40.87	4	41.17	40.70	3	71,689	0.00%
2021/01/26	26	42.49	22	42.44	42.00	4	71,112	0.01%
2021/01/25	21	41.75	23.1	41.98	42.75	-2.1	70,128	0.00%
2021/01/22	29	40.39	26	40.53	40.80	3	69,258	0.00%
2021/01/21	8	39.44	15	39.76	39.60	-7	69,020	-0.01%
2021/01/20	29	39.27	34	39.35	38.30	-5	69,583	-0.01%
2021/01/19	12.1	38.57	14.2	38.57	38.50	-2.1	73,830	0.00%
2021/01/18	27	38.00	16	38.32	38.20	11	75,706	0.01%
2021/01/15	51	40.50	10	40.13	39.95	41	76,474	0.05%
2021/01/14	9	40.73	7	41.03	40.40	2	75,674	0.00%
2021/01/13	8	39.87	14.1	39.96	39.75	-6.1	75,061	-0.01%
2021/01/12	14	39.94	13	40.13	39.30	1	74,972	0.00%
2021/01/11	9.1	39.67	9	39.66	39.90	0.1	74,552	0.00%
2021/01/08	13.2	40.46	6	40.48	40.25	7.2	74,268	0.01%
2021/01/07	21.9	39.53	26	39.22	39.55	-4.1	73,486	-0.01%
2021/01/06	18	39.95	15	39.16	39.20	3	73,151	0.00%
2021/01/05	11	40.44	7	40.49	40.50	4	72,060	0.01%
2021/01/04	13	41.00	17	41.89	40.90	-4	71,860	-0.01%
2020/12/31	17	43.36	18.6	43.07	42.30	-1.6	71,330	0.00%
2020/12/30	13	42.38	55	42.38	42.35	-42	70,696	-0.06%
2020/12/29	58.4	42.91	18	42.72	41.85	40.4	69,714	0.06%
2020/12/28	11.9	43.15	56.4	42.84	43.80	-44.5	68,645	-0.06%
2020/12/25	3	40.45	18	40.68	40.40	-15	66,349	-0.02%
2020/12/24	17.3	40.71	20	39.80	40.35	-2.8	66,906	0.00%
2020/12/23	3	39.77	3.3	39.28	40.10	-0.3	67,476	0.00%
2020/12/22	18.1	40.26	15	39.73	38.95	3.1	67,404	0.00%
2020/12/21	6.1	40.33	8.5	40.39	40.55	-2.4	66,788	0.00%
2020/12/18	17.4	41.28	3	41.28	40.75	14.4	66,422	0.02%
2020/12/17	8	41.18	22	40.76	41.20	-14	65,945	-0.02%
2020/12/16	14	40.58	5	40.69	40.50	9	65,676	0.01%
2020/12/15	1	41.20	13.5	40.52	40.05	-12.5	65,428	-0.02%
2020/12/14	48	41.76	12	41.52	41.45	36	65,005	0.06%
2020/12/11	34	42.15	19	42.21	41.75	15	65,249	0.02%
2020/12/10	26.6	41.88	69	41.71	41.75	-42.4	64,691	-0.07%
2020/12/09	35	42.71	84	42.58	43.00	-49	64,175	-0.08%
2020/12/08	19	42.26	26	42.21	42.05	-7	63,638	-0.01%
2020/12/07	68	44.98	53.4	45.19	44.45	14.6	62,067	0.02%
2020/12/04	42	42.77	91.7	42.31	43.60	-49.7	60,156	-0.08%
2020/12/03	29.5	41.25	17.1	41.78	41.10	12.4	58,433	0.02%
2020/12/02	40	41.10	46.3	41.15	41.65	-6.3	59,256	-0.01%
2020/12/01	16.2	39.30	66.2	39.02	39.60	-50	56,892	-0.09%
2020/11/30	6	38.57	11	38.66	38.50	-5	55,853	-0.01%
2020/11/27	112	37.88	91	38.01	38.15	21	54,684	0.04%	大買/
2020/11/26	51	36.07	38	36.27	36.40	13	51,811	0.03%
2020/11/25	15	36.26	46	36.49	36.15	-31	51,279	-0.06%
2020/11/24	28	36.59	47.2	37.00	35.90	-19.2	50,279	-0.04%
2020/11/23	28	36.78	68	36.78	36.70	-40	48,879	-0.08%
2020/11/20	28	35.28	115.2	35.34	35.25	-87.2	46,303	-0.19%	大賣/
2020/11/19	1	34.05	42.8	34.39	34.50	-41.8	44,487	-0.09%
2020/11/18	87	34.06	69	34.14	33.95	18	43,509	0.04%
2020/11/17	54.5	33.34	62	33.48	33.65	-7.5	42,108	-0.02%
2020/11/16	22.1	32.11	41	32.13	32.25	-18.9	40,643	-0.05%
2020/11/13	19	30.84	2	31.03	31.35	17	40,303	0.04%
2020/11/12	2	31.15	4	31.31	31.15	-2	40,198	0.00%
2020/11/11	17	31.10	6	31.11	31.05	11	40,055	0.03%
2020/11/10	12	31.65	13	31.63	31.50	-1	39,660	0.00%
2020/11/09	19	31.89	11	31.96	31.95	8	39,458	0.02%
2020/11/06	4	31.83	19	31.74	31.70	-15	39,348	-0.04%
2020/11/05	2	31.65	4	31.80	31.95	-2	39,328	-0.01%
2020/11/04	3	31.92	0	0.00	32.00	3	39,222	0.01%
2020/11/03	15	31.82	0	0.00	31.80	15	39,279	0.04%
2020/11/02	2.4	31.71	10	31.95	31.40	-7.6	39,348	-0.02%
2020/10/30	11	32.58	11	32.66	32.00	0	39,190	0.00%
2020/10/29	15	32.90	9	32.99	33.05	6	38,937	0.02%
2020/10/28	23	33.41	27	33.42	33.30	-4	38,722	-0.01%
2020/10/27	85	34.09	91	34.47	33.00	-6	38,640	-0.02%
2020/10/26	18	33.58	38	33.66	34.00	-20	35,868	-0.06%
2020/10/23	26	32.87	43	32.90	32.90	-17	34,070	-0.05%
2020/10/22	1	31.85	5	31.70	31.85	-4	32,966	-0.01%
2020/10/21	1.1	31.99	2	31.90	31.85	-0.9	33,281	0.00%
2020/10/20	5	31.95	3	32.05	31.80	2	33,953	0.01%
2020/10/19	0	0.00	14.8	31.63	31.70	-14.8	34,253	-0.04%
2020/10/16	7	31.33	16.1	31.31	31.15	-9.1	34,327	-0.03%
2020/10/15	2	31.45	2	31.58	31.45	0	34,569	0.00%
2020/10/14	6	31.73	4	31.95	31.60	2	34,892	0.01%
2020/10/13	3	31.35	14	31.58	31.55	-11	34,958	-0.03%
2020/10/12	6	31.78	12	31.96	31.55	-6	35,007	-0.02%
2020/10/08	24	31.96	12	31.98	31.80	12	34,822	0.03%
2020/10/07	59	31.84	20	31.80	31.90	39	34,546	0.11%
2020/10/06	1	31.40	10	31.40	31.35	-9	34,492	-0.03%
2020/10/05	1	31.45	12	31.42	31.35	-11	34,831	-0.03%
2020/09/30	1	32.00	1	32.00	31.95	0	35,064	0.00%
2020/09/29	6	32.05	25	32.10	32.00	-19	35,175	-0.05%
2020/09/28	36	31.31	31	31.42	31.95	5	34,926	0.01%
2020/09/25	5	29.21	6	29.68	29.05	-1	34,177	0.00%
2020/09/24	18	30.16	13	30.22	29.90	5	34,140	0.01%
2020/09/23	12.5	30.92	0	0.00	30.90	12.5	34,335	0.04%
2020/09/22	5	31.24	0	0.00	31.20	5	34,392	0.01%
2020/09/21	4	31.81	5	32.33	31.75	-1	34,371	0.00%
2020/09/18	8	32.38	6.4	32.34	32.45	1.6	34,378	0.00%
2020/09/17	3	32.20	5	32.21	32.45	-2	34,409	-0.01%
2020/09/16	11	32.71	26	32.84	32.40	-15	34,489	-0.04%
2020/09/15	18	32.18	27	32.21	32.35	-9	33,964	-0.03%
2020/09/14	24	32.22	13	32.53	32.20	11	34,385	0.03%
2020/09/11	31	32.51	12	31.89	31.80	19	34,219	0.06%
2020/09/10	15	32.24	8	32.22	32.15	7	34,186	0.02%
2020/09/09	7	32.56	13.1	32.44	32.60	-6.1	34,508	-0.02%
2020/09/08	27	32.43	42	32.60	32.00	-15	34,279	-0.04%
2020/09/07	45	32.47	49	32.60	32.65	-4	33,648	-0.01%
2020/09/04	13	30.07	19	30.08	30.75	-6	31,494	-0.02%
2020/09/03	18	30.11	10	30.34	30.15	8	31,311	0.03%
2020/09/02	11	29.57	0	0.00	29.30	11	31,207	0.04%
2020/09/01	51	30.19	51	30.05	30.05	0	31,672	0.00%
2020/08/31	16	30.32	5	30.27	30.20	11	32,958	0.03%
2020/08/28	3	30.17	26	30.23	30.15	-23	33,318	-0.07%
2020/08/27	0	0.00	8	29.85	30.00	-8	33,562	-0.02%
2020/08/26	3	29.32	3	29.48	29.45	0	34,015	0.00%
2020/08/25	3	29.52	1	29.60	29.45	2	34,812	0.01%
2020/08/24	5	29.24	8	29.55	29.25	-3	35,675	-0.01%
2020/08/21	8	28.70	8	28.68	29.00	0	36,610	0.00%
2020/08/20	24	28.12	36	27.66	28.25	-12	37,500	-0.03%
2020/08/19	27	29.69	30	29.87	29.50	-3	37,348	-0.01%
2020/08/18	5	30.56	6	30.58	30.45	-1	37,282	0.00%
2020/08/17	13	30.35	2	30.45	30.40	11	38,278	0.03%
2020/08/14	1	30.30	2	30.15	30.30	-1	38,705	0.00%
2020/08/13	12	30.48	6	30.38	30.20	6	38,987	0.02%
2020/08/12	8	30.18	8	30.44	30.25	0	39,357	0.00%
2020/08/11	12	31.13	17	30.81	30.60	-5	39,888	-0.01%
2020/08/10	0.9	30.50	1	30.60	30.50	-0.1	40,330	0.00%
2020/08/07	22	30.44	9	30.43	30.35	13	41,785	0.03%
2020/08/06	10	30.88	7	30.84	30.75	3	42,475	0.01%
2020/08/05	7	31.10	28	31.10	31.00	-21	42,841	-0.05%
2020/08/04	7.3	30.80	14	31.27	30.80	-6.7	43,241	-0.02%
2020/08/03	14	31.30	20	31.22	31.15	-6	43,793	-0.01%
2020/07/31	59	31.75	31	31.75	31.70	28	44,048	0.06%
2020/07/30	23	31.74	64	31.92	32.15	-41	43,928	-0.09%
2020/07/29	19	29.36	14	28.96	29.25	5	42,754	0.01%
2020/07/28	30	30.62	72	29.89	29.40	-42	43,732	-0.10%
2020/07/27	10	30.72	10	30.65	30.60	0	45,347	0.00%
2020/07/24	32	31.73	141	31.89	31.35	-109	46,077	-0.24%	大賣/鉅額交易
2020/07/23	14	32.46	11	32.42	32.55	3	46,223	0.01%
2020/07/22	5	32.36	19	32.28	32.25	-14	47,024	-0.03%
2020/07/21	3	32.25	7	32.44	32.25	-4	48,908	-0.01%
2020/07/20	4	32.30	4	32.25	32.30	0	49,676	0.00%
2020/07/17	2	31.90	26	32.17	31.85	-24	50,457	-0.05%
2020/07/16	10	32.16	2	32.28	31.85	8	51,217	0.02%
2020/07/15	2	31.90	13	31.70	31.60	-11	51,414	-0.02%
2020/07/14	22	31.86	22	31.80	31.75	0	52,231	0.00%
2020/07/13	29	31.81	22	32.13	32.20	7	52,783	0.01%
2020/07/10	12	31.13	46	31.09	31.10	-34	53,400	-0.06%
2020/07/09	18	32.23	65	32.07	31.85	-47	53,658	-0.09%
2020/07/08	20	32.78	18	32.70	32.50	2	53,445	0.00%
2020/07/07	97	32.56	12	32.51	32.40	85	53,554	0.16%
2020/07/06	22	32.36	21	32.65	32.40	1	54,271	0.00%
2020/07/03	9	32.23	15	32.24	32.05	-6	55,985	-0.01%
2020/07/02	17	32.07	38	32.21	32.40	-21	57,379	-0.04%
2020/07/01	35	31.53	14	31.31	31.45	21	57,593	0.04%
2020/06/30	21	31.08	1	31.00	31.00	20	57,641	0.03%
2020/06/29	15	30.99	31	31.01	30.90	-16	57,858	-0.03%
2020/06/24	7	31.54	21	31.63	31.55	-14	58,160	-0.02%
2020/06/23	4	31.73	0	0.00	31.65	4	58,936	0.01%
2020/06/22	16	32.25	8	32.05	32.05	8	59,723	0.01%
2020/06/19	38	32.72	37	32.73	32.40	1	59,967	0.00%
2020/06/18	2	31.85	13	32.08	32.10	-11	59,979	-0.02%
2020/06/17	19	32.21	37	32.14	32.05	-18	60,310	-0.03%
2020/06/16	68	32.32	21	32.29	32.30	47	60,681	0.08%
2020/06/15	13	31.55	16.5	31.44	31.10	-3.5	61,224	-0.01%
2020/06/12	11	30.77	3	31.00	31.10	8	61,659	0.01%
2020/06/11	16	32.26	45	32.19	31.65	-29	62,285	-0.05%
2020/06/10	13	32.18	15	32.13	32.10	-2	62,757	0.00%
2020/06/09	116	32.15	25	32.22	32.05	91	63,678	0.14%	大買/
2020/06/08	14	32.98	25	33.14	32.85	-11	64,206	-0.02%
2020/06/05	17	32.87	10	33.15	33.25	7	64,115	0.01%
2020/06/04	16	32.08	11	32.08	31.95	5	63,643	0.01%
2020/06/03	17	31.86	2	32.00	32.10	15	64,341	0.02%
2020/06/02	14.2	31.90	19	31.93	31.70	-4.8	64,512	-0.01%
2020/06/01	30	31.90	26	31.88	31.90	4	64,869	0.01%
2020/05/29	21	32.11	30	32.27	32.10	-9	64,876	-0.01%
2020/05/28	31	33.26	16	33.19	32.90	15	64,827	0.02%
2020/05/27	35	33.77	9	33.44	33.85	26	65,089	0.04%
2020/05/26	27.1	32.99	5	33.05	32.90	22.1	65,701	0.03%
2020/05/25	34	33.15	11	33.16	33.20	23	65,874	0.03%
2020/05/22	41	34.02	53	33.92	33.70	-12	66,022	-0.02%
2020/05/21	5	33.39	6	33.39	33.40	-1	65,581	0.00%
2020/05/20	2	32.98	0	0.00	32.85	2	65,780	0.00%
2020/05/19	33	33.00	1	33.00	32.80	32	66,805	0.05%
2020/05/18	20	32.64	3	32.55	32.50	17	69,762	0.02%
2020/05/15	38	32.72	9	32.73	32.50	29	69,545	0.04%
2020/05/14	30	33.63	9	32.97	32.65	21	69,298	0.03%
2020/05/13	33	34.52	4	34.40	34.55	29	68,299	0.04%
2020/05/12	18	35.63	13	35.64	35.20	5	68,018	0.01%
2020/05/11	24	35.98	24	36.00	35.90	0	67,642	0.00%
2020/05/08	45	36.14	34	36.16	35.95	11	67,447	0.02%
2020/05/07	11	35.91	5	35.65	35.95	6	67,800	0.01%
2020/05/06	52	36.42	54.1	35.63	35.70	-2.1	68,058	0.00%
2020/05/05	55	36.59	17	36.54	36.45	38	68,000	0.06%
2020/05/04	30	36.23	46	36.69	36.40	-16	68,588	-0.02%
2020/04/30	51	36.49	67	36.43	36.10	-16	67,985	-0.02%
2020/04/29	36	34.36	25	34.55	35.15	11	66,613	0.02%
2020/04/28	64	34.50	52	34.48	34.50	12	66,478	0.02%
2020/04/27	32	35.05	36	35.19	35.10	-4	66,713	-0.01%
2020/04/24	31	34.19	33	33.73	34.15	-2	65,733	0.00%
2020/04/23	12	32.95	49	32.86	32.70	-37	64,443	-0.06%
2020/04/22	10	31.83	67	32.02	32.45	-57	64,363	-0.09%
2020/04/21	20	31.78	23	31.44	31.15	-3	63,642	0.00%
2020/04/20	11	31.38	24	31.33	31.60	-13	63,569	-0.02%
2020/04/17	40	31.70	19	31.57	31.30	21	63,578	0.03%
2020/04/16	39	31.67	40	31.69	31.75	-1	63,041	0.00%
2020/04/15	62	31.59	7	31.58	31.50	55	63,271	0.09%
2020/04/14	52	31.25	77	31.31	31.25	-25	63,320	-0.04%
2020/04/13	16	30.80	0	0.00	30.75	16	64,148	0.02%
2020/04/10	15	31.25	8	31.29	31.25	7	65,573	0.01%
2020/04/09	56	31.62	46.5	31.58	31.20	9.5	66,136	0.01%
2020/04/08	54	31.03	64	31.17	31.40	-10	65,809	-0.02%
2020/04/07	17	28.86	81	28.59	29.45	-64	63,892	-0.10%
2020/04/06	14	26.36	21.5	26.50	26.80	-7.5	62,655	-0.01%
2020/04/01	12	25.66	41	25.51	25.90	-29	63,133	-0.05%
2020/03/31	5	25.56	0	0.00	25.50	5	63,144	0.01%
2020/03/30	49	25.39	0	0.00	25.60	49	62,975	0.08%
2020/03/27	60	26.31	50	27.80	25.90	10	62,667	0.02%
2020/03/26	82	26.50	13	26.38	26.45	69	62,084	0.11%
2020/03/25	16	26.22	46	26.57	26.60	-30	61,550	-0.05%
2020/03/24	17	24.37	53	24.48	24.20	-36	62,457	-0.06%
2020/03/23	33	22.95	4	22.49	22.40	29	62,222	0.05%
2020/03/20	52	23.83	19	23.91	24.25	33	62,154	0.05%
2020/03/19	35	22.10	3	23.65	22.05	32	62,244	0.05%
2020/03/18	18	25.73	13	25.97	24.50	5	62,371	0.01%
2020/03/17	29	25.85	7	26.37	25.35	22	62,817	0.04%
2020/03/16	21	28.40	21	29.29	27.20	0	64,492	0.00%
2020/03/13	71	28.38	7	27.78	29.10	64	64,698	0.10%
2020/03/12	37	31.24	76	30.86	30.65	-39	64,362	-0.06%
2020/03/11	26	34.57	49	34.31	33.40	-23	64,110	-0.04%
2020/03/10	3	34.15	2	34.55	34.80	1	64,475	0.00%
2020/03/09	34	34.21	2	34.84	33.50	32	64,768	0.05%
2020/03/06	19	34.61	15	34.76	34.95	4	66,141	0.01%
2020/03/05	3	34.83	15	34.74	35.00	-12	66,258	-0.02%
2020/03/04	17	32.73	21	33.46	33.50	-4	66,036	-0.01%
2020/03/03	45	32.93	16	33.48	32.85	29	66,036	0.04%
2020/03/02	59.6	31.64	43	32.28	31.70	16.6	66,072	0.03%
2020/02/27	17	34.03	3	33.10	33.00	14	65,252	0.02%
2020/02/26	9	35.11	0	0.00	34.85	9	63,857	0.01%
2020/02/25	14	35.60	9	35.67	35.60	5	63,734	0.01%
2020/02/24	6	35.64	15	36.15	36.00	-9	63,810	-0.01%
2020/02/21	31	35.81	16	35.83	35.80	15	64,274	0.02%
2020/02/20	13	36.05	29	35.98	35.60	-16	65,161	-0.02%
2020/02/19	182	35.76	29	35.18	35.35	153	65,404	0.23%	大買/鉅額交易
2020/02/18	40	38.24	52	38.38	38.15	-12	62,152	-0.02%
2020/02/17	10	38.67	20	38.67	38.70	-10	61,849	-0.02%
2020/02/14	31	38.60	2	38.60	38.45	29	61,620	0.05%
2020/02/13	32	39.29	52	39.63	38.85	-20	61,295	-0.03%
2020/02/12	5	38.91	15.3	38.77	38.90	-10.3	61,046	-0.02%
2020/02/11	3	38.90	7	38.78	38.85	-4	62,121	-0.01%
2020/02/10	40	38.51	18	38.46	38.20	22	61,970	0.04%
2020/02/07	40	39.98	30	40.03	39.45	10	60,869	0.02%
2020/02/06	44	40.59	39	40.74	40.90	5	60,301	0.01%
2020/02/05	32	40.30	71	39.95	40.25	-39	59,857	-0.07%
2020/02/04	44	38.70	27.5	38.76	38.45	16.5	59,205	0.03%
2020/02/03	14	36.62	83	36.66	38.20	-69	58,631	-0.12%
2020/01/31	81	37.97	105	37.78	38.00	-24	57,951	-0.04%	大賣/
2020/01/30	61	37.36	73.6	36.89	36.50	-12.6	57,439	-0.02%
2020/01/20	7	39.51	15	39.68	39.70	-8	57,333	-0.01%
2020/01/17	45	39.52	7	39.36	39.30	38	59,145	0.06%
2020/01/16	19	39.38	20	39.67	39.95	-1	58,830	0.00%
2020/01/15	6	39.05	4	39.13	38.75	2	58,594	0.00%
2020/01/14	40	39.05	61	39.08	39.25	-21	58,685	-0.04%
2020/01/13	28	38.42	13	38.66	38.80	15	58,380	0.03%
2020/01/10	73	38.08	3	38.35	37.95	70	59,556	0.12%
2020/01/09	35	38.68	14	38.55	38.35	21	59,742	0.04%
2020/01/08	23	37.44	42	38.10	38.50	-19	59,357	-0.03%
2020/01/07	58	37.96	34	38.43	37.60	24	59,345	0.04%
2020/01/06	39	39.08	73	38.82	38.95	-34	58,717	-0.06%
2020/01/03	28	38.24	45	38.53	38.00	-17	57,859	-0.03%
2020/01/02	17	38.28	62	38.21	38.00	-45	58,429	-0.08%
2019/12/31	11.2	37.08	1	37.00	37.20	10.2	58,268	0.02%
2019/12/30	27	37.63	12	37.85	37.40	15	58,920	0.03%
2019/12/27	36	37.83	70	37.84	38.05	-34	59,089	-0.06%
2019/12/26	4	37.16	4	37.19	36.80	0	59,069	0.00%
2019/12/25	26	36.77	19	36.67	37.10	7	59,348	0.01%
2019/12/24	5	36.46	3	36.48	36.60	2	60,485	0.00%
2019/12/23	24	36.86	18	36.97	36.60	6	61,041	0.01%
2019/12/20	2	37.00	7	37.11	37.25	-5	61,544	-0.01%
2019/12/19	36	37.39	28	37.75	37.05	8	62,402	0.01%
2019/12/18	7	36.89	11	36.81	36.75	-4	62,212	-0.01%
2019/12/17	34	37.25	18	37.49	37.15	16	64,192	0.02%
2019/12/16	21.1	37.24	23.1	37.57	37.20	-2	65,059	0.00%
2019/12/13	78	37.30	24	37.84	36.60	54	65,704	0.08%
2019/12/12	76	38.31	20	38.42	38.00	56	65,934	0.08%
2019/12/11	29.5	38.01	79.6	37.37	38.70	-50.1	65,149	-0.08%
2019/12/10	23	36.25	19.1	36.03	35.85	3.9	63,094	0.01%
2019/12/09	12	34.88	3	35.20	35.20	9	62,398	0.01%
2019/12/06	20	35.71	53	35.71	35.55	-33	62,138	-0.05%
2019/12/05	30	35.20	24.1	35.41	35.00	5.9	62,481	0.01%
2019/12/04	59	35.48	10	35.47	35.50	49	62,457	0.08%
2019/12/03	20	35.29	127.6	34.85	35.75	-107.6	62,706	-0.17%	大賣/鉅額交易
2019/12/02	5	33.38	5	33.49	33.70	0	60,919	0.00%
2019/11/29	14.9	33.29	7	33.72	33.05	7.9	61,730	0.01%
2019/11/28	3	33.53	155	33.51	33.55	-152	63,079	-0.24%	大賣/鉅額交易
2019/11/27	1	33.45	39	33.47	33.00	-38	62,682	-0.06%
2019/11/26	14	32.80	12	32.94	32.95	2	61,944	0.00%
2019/11/25	8	32.53	25	32.65	32.45	-17	61,690	-0.03%
2019/11/22	6	32.88	37	32.95	32.55	-31	61,770	-0.05%
2019/11/21	64	32.58	25	32.79	32.90	39	61,808	0.06%
2019/11/20	14	32.40	47	32.57	32.70	-33	61,411	-0.05%
2019/11/19	52	32.31	68	32.44	32.20	-16	60,718	-0.03%
2019/11/18	24	31.49	94	30.88	31.85	-70	59,445	-0.12%
2019/11/15	1	29.50	1	29.60	29.40	0	58,547	0.00%
2019/11/14	8	29.12	0.3	29.05	29.05	7.7	58,949	0.01%
2019/11/13	14	29.96	4	30.05	29.65	10	59,355	0.02%
2019/11/12	7	29.33	3	29.32	29.80	4	59,888	0.01%
2019/11/11	14	28.94	28	29.09	28.75	-14	60,916	-0.02%
2019/11/08	63	29.60	53	29.41	29.60	10	61,052	0.02%
2019/11/07	31	31.09	1	31.25	31.05	30	60,306	0.05%
2019/11/06	12	31.50	1	31.40	31.40	11	60,827	0.02%
2019/11/05	3	31.90	7	31.83	31.70	-4	61,203	-0.01%
2019/11/04	38	31.74	14	32.30	31.55	24	61,818	0.04%
2019/11/01	29	32.03	34	32.09	32.00	-5	62,293	-0.01%
2019/10/31	13	31.07	26	31.06	31.10	-13	63,066	-0.02%
2019/10/30	2	31.13	0.3	31.15	31.15	1.7	63,568	0.00%
2019/10/29	9	31.19	5	31.15	31.00	4	64,771	0.01%
2019/10/28	24	31.13	37	31.06	31.00	-13	66,187	-0.02%
2019/10/25	53	32.21	44	32.59	31.65	9	65,896	0.01%
2019/10/24	17	33.02	25	33.13	32.95	-8	65,947	-0.01%
2019/10/23	14	33.09	44	32.93	33.05	-30	67,426	-0.04%
2019/10/22	3	32.87	12	32.80	32.90	-9	67,977	-0.01%
2019/10/21	20	32.81	35	32.81	32.55	-15	69,345	-0.02%
2019/10/18	102	33.10	49	33.01	32.80	53	69,974	0.08%	大買/
2019/10/17	17	32.02	21	32.22	32.70	-4	69,633	-0.01%
2019/10/16	18	32.12	21	32.01	31.80	-3	70,487	0.00%
2019/10/15	43	32.00	11	32.71	31.65	32	71,225	0.04%
2019/10/14	54	32.33	6	32.38	32.60	48	73,245	0.07%
2019/10/09	54	32.02	15	32.07	31.90	39	75,672	0.05%
2019/10/08	26	33.45	33	32.93	32.65	-7	77,833	-0.01%
2019/10/07	7	33.29	23	33.30	33.10	-16	77,859	-0.02%
2019/10/04	11	32.89	41	32.84	32.65	-30	77,850	-0.04%
2019/10/03	32	32.43	5	32.38	32.20	27	78,041	0.03%
2019/10/02	7	31.08	13	32.18	32.40	-6	77,721	-0.01%
2019/10/01	14	31.31	2	31.33	31.20	12	77,391	0.02%
2019/09/27	56.5	31.81	32	31.79	31.50	24.5	77,112	0.03%
2019/09/26	33	31.67	16	31.90	31.50	17	76,092	0.02%
2019/09/25	12	31.55	18	31.61	31.60	-6	75,591	-0.01%
2019/09/24	43	32.73	34	32.70	32.30	9	75,466	0.01%
2019/09/23	114	33.55	22	33.42	33.55	92	74,676	0.12%	大買/
2019/09/20	33	33.01	178	33.28	33.80	-145	74,247	-0.20%	大賣/鉅額交易
2019/09/19	120	32.10	154	31.79	32.10	-34	72,319	-0.05%	大買/大賣/
2019/09/18	48	31.81	44	31.82	31.40	4	71,344	0.01%
2019/09/17	28	31.28	72	31.50	31.40	-44	70,675	-0.06%
2019/09/16	6	29.90	4	30.23	30.30	2	69,882	0.00%
2019/09/12	21	30.29	10	30.41	30.25	11	69,581	0.02%
2019/09/11	4	30.34	6.2	30.21	30.00	-2.2	69,451	0.00%
2019/09/10	16	30.07	28	30.01	30.20	-12	69,060	-0.02%
2019/09/09	10	30.82	69	31.15	30.60	-59	68,469	-0.09%
2019/09/06	15	29.93	40	30.23	30.10	-25	67,245	-0.04%
2019/09/05	75	30.01	85	30.13	29.55	-10	66,438	-0.02%
2019/09/04	35	29.42	28	29.39	29.55	7	65,133	0.01%
2019/09/03	31	29.48	21.3	29.36	29.05	9.7	64,712	0.01%
2019/09/02	25	28.99	161	28.66	30.25	-136	63,475	-0.21%	大賣/鉅額交易
2019/08/30	30	27.72	9	27.57	27.55	21	61,613	0.03%
2019/08/29	3	27.17	5	27.06	27.05	-2	61,696	0.00%
2019/08/28	9	27.30	1	27.30	27.30	8	62,254	0.01%
2019/08/27	4	27.09	16	27.19	27.15	-12	62,110	-0.02%
2019/08/26	135	26.54	19	26.43	26.45	116	62,437	0.19%	大買/鉅額交易
2019/08/23	11.8	27.54	28	27.44	27.55	-16.2	62,042	-0.03%
2019/08/22	16	27.01	4	27.49	26.90	12	61,874	0.02%
2019/08/21	6	27.53	3	27.48	27.40	3	61,521	0.00%
2019/08/20	4	28.76	20	28.49	27.60	-16	61,670	-0.03%
2019/08/19	3	28.02	26	28.15	28.30	-23	61,328	-0.04%
2019/08/16	36	27.43	6	27.42	27.35	30	61,440	0.05%
2019/08/15	32	27.54	4	27.80	27.55	28	61,287	0.05%
2019/08/14	34	27.71	70	27.85	28.35	-36	61,655	-0.06%
2019/08/13	4	26.26	24	26.29	26.25	-20	60,780	-0.03%
2019/08/12	40	27.24	6	26.95	26.55	34	61,309	0.06%
2019/08/08	24	28.63	20	28.55	28.30	4	60,923	0.01%
2019/08/07	109	29.28	8	29.09	28.70	101	60,393	0.17%	大買/鉅額交易
2019/08/06	20	28.36	7	28.46	28.95	13	60,114	0.02%
2019/08/05	18	29.18	9	29.19	28.75	9	59,599	0.02%
2019/08/02	99	29.00	11	29.09	28.70	88	58,991	0.15%
2019/08/01	14	31.13	12	31.25	30.95	2	57,505	0.00%
2019/07/31	13	30.99	26	30.78	31.55	-13	56,951	-0.02%
2019/07/30	27	31.32	27	31.07	30.95	0	55,739	0.00%
2019/07/29	18.8	31.92	9	32.04	31.90	9.8	54,438	0.02%
2019/07/26	29	32.14	29	32.43	32.20	0	54,147	0.00%
2019/07/25	14	31.81	40	31.94	32.40	-26	52,259	-0.05%
2019/07/24	27	30.59	46	30.83	30.55	-19	50,820	-0.04%
2019/07/23	33	30.98	34	31.06	31.50	-1	50,415	0.00%
2019/07/22	25	29.68	30	29.72	30.25	-5	50,042	-0.01%
2019/07/19	8	29.09	24	29.19	29.10	-16	50,539	-0.03%
2019/07/18	11	29.11	35.3	29.14	29.00	-24.3	50,683	-0.05%
2019/07/17	11	28.38	19	28.22	28.45	-8	50,648	-0.02%
2019/07/16	70	28.97	62	28.47	28.85	8	52,163	0.02%
2019/07/15	46	27.69	56	28.01	28.95	-10	52,140	-0.02%
2019/07/12	59	26.67	101	27.03	26.60	-42	49,433	-0.08%	大賣/
2019/07/11	32	25.23	37	25.29	25.50	-5	46,940	-0.01%
2019/07/10	36	24.47	48	24.60	24.80	-12	45,394	-0.03%
2019/07/09	30	24.67	125	24.49	24.10	-95	44,530	-0.21%	大賣/
2019/07/08	0	0.00	15	24.26	24.20	-15	43,588	-0.03%
2019/07/05	16	23.94	16	23.98	24.00	0	43,553	0.00%
2019/07/04	14	23.63	8	23.59	23.70	6	42,885	0.01%
2019/07/03	13	23.36	2	23.30	23.30	11	43,036	0.03%
2019/07/02	9.1	23.54	3	23.52	23.55	6.1	43,269	0.01%
2019/07/01	106	23.61	21	23.90	23.70	85	43,263	0.20%	大買/
2019/06/28	7	23.02	15	23.08	23.15	-8	43,069	-0.02%
2019/06/27	14	23.17	43	23.32	23.10	-29	42,759	-0.07%
2019/06/26	18	22.63	6	22.52	22.70	12	42,055	0.03%
2019/06/25	7	22.35	12	22.49	22.15	-5	41,513	-0.01%
2019/06/24	32	22.75	14	22.66	22.55	18	41,042	0.04%
2019/06/21	7	22.36	65	22.49	22.10	-58	40,195	-0.14%
2019/06/20	1	22.30	13	22.33	22.30	-12	39,511	-0.03%
2019/06/19	8	22.13	28	22.24	22.30	-20	39,676	-0.05%
2019/06/18	0	0.00	12	21.42	21.55	-12	39,343	-0.03%
2019/06/17	56	21.34	4	21.48	21.20	52	39,331	0.13%
2019/06/14	3	21.38	2	21.60	21.35	1	39,611	0.00%
2019/06/13	15	21.57	6	21.81	21.40	9	39,728	0.02%
2019/06/12	14	22.13	4	22.10	21.85	10	39,799	0.03%
2019/06/11	1	22.05	60.4	22.01	22.15	-59.4	40,559	-0.15%
2019/06/10	1	21.75	6	21.93	21.90	-5	41,024	-0.01%
2019/06/06	5	21.79	0	0.00	21.75	5	41,059	0.01%
2019/06/05	6	21.81	51	21.89	21.65	-45	41,050	-0.11%
2019/06/04	8	21.70	34	21.61	21.20	-26	41,369	-0.06%
2019/06/03	7	20.81	16	20.73	20.85	-9	41,144	-0.02%
2019/05/31	18	21.14	29	21.13	21.10	-11	41,735	-0.03%
2019/05/30	15	20.67	11	20.43	20.85	4	41,447	0.01%
2019/05/29	34	19.96	34	20.03	20.25	0	41,677	0.00%
2019/05/28	2	20.20	8	20.25	20.20	-6	42,219	-0.01%
2019/05/27	47	20.15	17.1	20.17	20.00	29.9	43,397	0.07%
2019/05/24	3	20.82	4	20.70	20.50	-1	45,594	0.00%
2019/05/23	20	20.54	19	20.76	20.90	1	48,953	0.00%
2019/05/22	36	21.23	4	21.34	21.20	32	49,092	0.07%
2019/05/21	10	21.07	37	20.89	20.90	-27	49,090	-0.05%
2019/05/20	14	22.27	21	22.25	22.10	-7	48,432	-0.01%
2019/05/17	94	22.59	71	22.75	22.25	23	48,225	0.05%
2019/05/16	101	22.45	1	22.35	22.15	100	47,327	0.21%	大買/
2019/05/15	11	22.55	4	22.56	22.60	7	47,420	0.01%
2019/05/14	14	22.13	3	22.15	22.20	11	47,998	0.02%
2019/05/13	4	22.51	104	22.11	22.45	-100	47,907	-0.21%	大賣/
2019/05/10	10	22.41	14	22.20	22.35	-4	47,609	-0.01%
2019/05/09	10	22.52	13	22.59	22.25	-3	47,413	-0.01%
2019/05/08	11	22.80	3	22.92	22.90	8	47,104	0.02%
2019/05/07	6	23.34	6	23.44	23.25	0	47,102	0.00%
2019/05/06	12	23.19	17	23.22	23.15	-5	47,845	-0.01%
2019/05/03	11	24.04	14	24.03	24.00	-3	47,506	-0.01%
2019/05/02	12	23.93	14	23.78	23.70	-2	47,103	0.00%
2019/04/30	14	23.84	4	23.75	23.95	10	46,877	0.02%
2019/04/29	18	23.64	11	24.08	23.15	7	46,481	0.02%
2019/04/26	14	24.31	17	24.31	24.20	-3	45,690	-0.01%
2019/04/25	19	24.48	13	24.78	25.10	6	44,624	0.01%
2019/04/24	45	24.12	25	24.19	24.00	20	44,096	0.05%
2019/04/23	73	23.72	14	23.76	23.75	59	42,903	0.14%
2019/04/22	63	24.33	51	24.38	24.60	12	41,530	0.03%
2019/04/19	39	23.25	104	23.16	23.45	-65	38,845	-0.17%	大賣/
2019/04/18	16	21.79	45	21.70	21.35	-29	35,969	-0.08%
2019/04/17	30	21.90	15	21.73	21.85	15	35,528	0.04%
2019/04/16	2	21.15	4	21.19	21.25	-2	35,059	-0.01%
2019/04/15	0	0.00	14	21.11	21.00	-14	35,153	-0.04%
2019/04/12	23	21.04	113	21.06	21.00	-90	35,464	-0.25%	大賣/
2019/04/11	8	21.73	17	21.81	21.55	-9	35,541	-0.03%
2019/04/10	9	21.28	8.1	21.48	21.50	0.9	35,689	0.00%
2019/04/09	13	21.62	14	21.64	21.40	-1	35,769	0.00%
2019/04/08	177	22.12	38	22.01	21.90	139	35,852	0.39%	大買/鉅額交易
2019/04/03	18	21.78	3	21.90	21.70	15	36,030	0.04%
2019/04/02	3	21.60	6	21.59	21.70	-3	36,287	-0.01%
2019/04/01	33	21.30	16	21.29	21.25	17	36,191	0.05%
2019/03/29	4	20.70	11	20.77	20.90	-7	36,057	-0.02%
2019/03/28	0	0.00	12.2	20.80	20.75	-12.2	36,754	-0.03%
2019/03/27	1	20.80	5	20.81	20.90	-4	37,278	-0.01%
2019/03/26	3	20.85	3	20.97	20.85	0	37,632	0.00%
2019/03/25	16	20.85	0	0.00	20.80	16	37,775	0.04%
2019/03/22	9	21.58	33	21.55	21.35	-24	37,864	-0.06%
2019/03/21	18	21.70	106	21.60	21.50	-88	37,946	-0.23%	大賣/
2019/03/20	3	21.30	2	21.30	21.40	1	37,859	0.00%
2019/03/19	26	21.46	49	21.48	21.40	-23	38,084	-0.06%
2019/03/18	3	21.08	9	21.04	21.10	-6	38,043	-0.02%
2019/03/15	27	21.10	3	20.93	20.95	24	38,346	0.06%
2019/03/14	134	20.76	66	20.82	20.70	68	38,578	0.18%	大買/
2019/03/13	49	21.23	6	21.47	21.05	43	39,107	0.11%
2019/03/12	32	22.23	3.1	22.14	21.80	28.9	39,186	0.07%
2019/03/11	11	21.53	13	21.70	21.95	-2	39,929	-0.01%
2019/03/08	14	21.80	16	21.74	21.60	-2	41,266	0.00%
2019/03/07	53	23.00	53	23.17	22.70	0	43,713	0.00%
2019/03/06	15.1	22.92	17	22.93	23.10	-1.9	44,668	0.00%
2019/03/05	20	22.83	4	22.85	22.75	16	44,625	0.04%
2019/03/04	213	23.62	13	23.24	23.15	200	44,657	0.45%	大買/鉅額交易
2019/02/27	35	22.96	51	23.10	23.35	-16	44,501	-0.04%
2019/02/26	23	23.22	22	23.34	23.10	1	43,953	0.00%
2019/02/25	119	23.82	157	23.72	23.70	-38	43,499	-0.09%	大買/大賣/
2019/02/22	125	22.23	237.5	22.44	22.60	-112.5	41,324	-0.27%	大買/大賣/鉅額交易
2019/02/21	6	20.21	41	20.18	20.55	-35	37,767	-0.09%
2019/02/20	30.6	19.96	3	19.92	19.90	27.6	37,314	0.07%
2019/02/19	37	20.14	7	20.11	20.25	30	37,466	0.08%
2019/02/18	2	19.95	103	19.89	19.85	-101	37,465	-0.27%	大賣/鉅額交易
2019/02/15	12	19.85	36	19.97	19.65	-24	38,237	-0.06%
2019/02/14	62	20.04	19	20.28	20.00	43	38,622	0.11%
2019/02/13	18	20.17	20	19.93	20.25	-2	38,602	-0.01%
2019/02/12	2.8	19.54	14	19.57	19.40	-11.2	38,260	-0.03%
2019/02/11	33	19.44	7.1	19.22	19.20	25.9	38,898	0.07%
2019/01/30	110	19.42	3	19.40	19.40	107	39,187	0.27%	大買/鉅額交易
2019/01/29	9	19.63	9	19.60	19.60	0	39,712	0.00%
2019/01/28	2	19.95	5	20.02	19.90	-3	41,354	-0.01%
2019/01/25	52	20.02	21	20.12	19.85	31	42,219	0.07%
2019/01/24	5	19.55	2	19.30	19.30	3	42,035	0.01%
2019/01/23	1	19.00	2	19.05	19.20	-1	42,787	0.00%
2019/01/22	7	18.95	0	0.00	18.90	7	43,567	0.02%
2019/01/21	11	19.35	17	19.30	19.25	-6	44,721	-0.01%
2019/01/18	0	0.00	6	19.19	19.20	-6	45,690	-0.01%
2019/01/17	25	19.08	160	18.99	19.00	-135	46,512	-0.29%	大賣/鉅額交易
2019/01/16	44	19.24	20	19.15	18.95	24	46,496	0.05%
2019/01/15	4	18.59	1	18.60	18.60	3	45,609	0.01%
2019/01/14	0	0.00	6	18.38	18.35	-6	45,996	-0.01%
2019/01/11	3	18.33	24	18.47	18.25	-21	46,665	-0.05%
2019/01/10	5	18.50	11	18.30	18.25	-6	46,837	-0.01%
2019/01/09	6	18.43	6	18.20	18.20	0	47,334	0.00%
2019/01/08	51	17.60	5	18.05	18.15	46	47,945	0.10%
2019/01/07	10	18.00	18	18.01	17.95	-8	48,732	-0.02%
2019/01/04	6	17.18	8	17.15	17.50	-2	49,906	0.00%
2019/01/03	133	17.64	18	17.53	17.45	115	50,536	0.23%	大買/鉅額交易
2019/01/02	22	17.94	1	18.00	17.75	21	51,347	0.04%
2018/12/28	11	18.37	10	18.58	18.35	1	51,371	0.00%
2018/12/27	22	18.76	174	18.66	18.65	-152	52,271	-0.29%	大賣/鉅額交易
2018/12/26	18	18.63	12	19.56	18.45	6	52,991	0.01%
2018/12/25	12	18.83	0	0.00	19.30	12	52,536	0.02%
2018/12/24	20	18.15	47	18.45	18.90	-27	52,593	-0.05%
2018/12/22	2	17.75	16	17.90	18.10	-14	52,313	-0.03%
2018/12/21	45	17.84	2	18.15	17.90	43	52,365	0.08%
2018/12/20	24	17.29	20	17.51	17.15	4	51,847	0.01%
2018/12/19	17	18.21	3	18.17	18.05	14	51,527	0.03%
2018/12/18	6	18.42	10	18.55	18.55	-4	51,727	-0.01%
2018/12/17	6	18.60	1	18.70	18.75	5	52,928	0.01%
2018/12/14	5	19.02	26	19.16	19.05	-21	52,849	-0.04%
2018/12/13	3	19.57	13	19.60	19.55	-10	52,666	-0.02%
2018/12/12	13	19.62	4	19.55	19.55	9	52,807	0.02%
2018/12/11	14	19.53	2	19.43	19.25	12	52,680	0.02%
2018/12/10	9	19.15	1	19.05	19.35	8	52,750	0.02%
2018/12/07	26	19.47	6	19.35	19.45	20	52,617	0.04%
2018/12/06	48	19.31	9	19.24	19.10	39	52,595	0.07%
2018/12/05	58	21.28	117	21.12	21.05	-59	51,638	-0.11%	大賣/
2018/12/04	103	22.42	60	22.53	22.20	43	51,565	0.08%	大買/
2018/12/03	38	22.50	60	21.76	22.55	-22	51,430	-0.04%
2018/11/30	51	20.82	30	20.67	20.50	21	50,282	0.04%
2018/11/29	78	21.26	42.1	21.33	20.70	35.9	47,072	0.08%
2018/11/28	13	20.06	6	19.79	20.15	7	45,623	0.02%
2018/11/27	0	0.00	9	19.20	19.40	-9	44,981	-0.02%
2018/11/26	22	18.85	4	18.84	18.70	18	44,591	0.04%
2018/11/23	0	0.00	1	18.90	18.85	-1	44,327	0.00%
2018/11/22	5	19.70	0	0.00	19.05	5	44,228	0.01%
2018/11/21	15	19.02	15	19.07	19.10	0	43,544	0.00%
2018/11/20	50	18.90	3	18.90	19.00	47	43,374	0.11%
2018/11/19	3	18.80	17	19.19	18.95	-14	43,377	-0.03%
2018/11/16	4	18.75	3	19.15	18.55	1	43,178	0.00%
2018/11/15	108	18.54	53	18.70	18.85	55	42,749	0.13%	大買/
2018/11/14	41	18.79	4	18.86	18.50	37	42,519	0.09%
2018/11/13	14	18.38	14	18.51	19.35	0	41,821	0.00%
2018/11/12	2	19.08	9	18.92	18.95	-7	41,551	-0.02%
2018/11/09	14	18.45	5	18.48	18.65	9	41,844	0.02%
2018/11/08	17	19.87	23	19.42	18.95	-6	41,870	-0.01%
2018/11/07	17	19.28	31	19.15	19.55	-14	42,105	-0.03%
2018/11/06	18	19.33	10	19.32	18.90	8	42,639	0.02%
2018/11/05	69	19.86	9	20.07	19.70	60	42,342	0.14%
2018/11/02	4	18.71	66	19.32	19.55	-62	40,814	-0.15%
2018/11/01	29	17.45	33	17.66	17.80	-4	40,029	-0.01%
2018/10/31	14	17.14	4	16.75	17.15	10	39,305	0.03%
2018/10/30	1	15.55	11	15.68	15.70	-10	38,410	-0.03%
2018/10/29	20	15.42	5	15.48	15.15	15	37,660	0.04%
2018/10/26	11	16.56	21	16.43	16.15	-10	36,771	-0.03%
2018/10/25	54	17.09	20	17.08	17.05	34	35,929	0.09%
2018/10/24	36	18.98	2	19.00	18.90	34	35,191	0.10%
2018/10/23	1	19.20	1	19.15	19.15	0	35,110	0.00%
2018/10/22	10	19.15	4	19.25	19.45	6	35,677	0.02%
2018/10/19	11	18.68	18	18.78	18.90	-7	35,354	-0.02%
2018/10/18	8	19.28	2	19.33	19.10	6	34,858	0.02%
2018/10/17	3	19.10	2	19.58	19.10	1	34,610	0.00%
2018/10/16	16	19.56	27	19.68	19.10	-11	34,082	-0.03%
2018/10/15	54	19.22	27	19.52	19.00	27	33,429	0.08%
2018/10/12	31	19.67	60.3	19.76	19.75	-29.3	32,459	-0.09%
2018/10/11	19	19.23	3	19.47	19.15	16	31,229	0.05%
2018/10/09	76	21.59	22.6	21.68	21.25	53.4	30,361	0.18%
2018/10/08	14	23.34	42	23.11	23.50	-28	29,441	-0.10%
2018/10/05	20	23.74	19	23.59	23.55	1	29,644	0.00%
2018/10/04	92	24.17	5	24.77	23.40	87	29,038	0.30%
2018/10/03	12	26.18	6	26.18	25.95	6	28,104	0.02%
2018/10/02	12	26.06	16	26.21	26.50	-4	28,241	-0.01%
2018/09/28	3	25.70	1	25.75	25.45	2	27,948	0.01%
2018/09/27	19	25.60	47	25.64	25.50	-28	27,935	-0.10%
2018/09/26	66	26.11	0	0.00	26.00	66	27,841	0.24%
2018/09/25	1	26.10	1	26.40	26.45	0	28,023	0.00%
2018/09/21	98	26.14	15	26.04	26.00	83	27,945	0.30%
2018/09/20	0	0.00	1	27.45	27.60	-1	26,776	0.00%
2018/09/19	1	27.65	21	27.94	27.50	-20	26,745	-0.07%
2018/09/18	30	27.48	86	27.44	27.30	-56	26,776	-0.21%
2018/09/17	84	28.12	27	27.91	28.15	57	26,602	0.21%
2018/09/14	6	27.51	10.2	27.42	27.85	-4.2	26,569	-0.02%
2018/09/13	8	26.75	1	27.25	26.60	7	26,505	0.03%
2018/09/12	11	27.29	4	27.09	26.80	7	26,566	0.03%
2018/09/11	4	27.28	7	27.50	28.15	-3	26,527	-0.01%
2018/09/10	27	28.08	20	27.70	26.70	7	26,336	0.03%
2018/09/07	47	28.54	118	28.50	28.00	-71	25,965	-0.27%	大賣/
2018/09/06	21	31.40	6	31.08	31.10	15	25,375	0.06%
2018/09/05	3	32.87	0	0.00	32.60	3	25,137	0.01%
2018/09/04	0	0.00	1	33.10	33.15	-1	25,343	0.00%
2018/09/03	1	32.55	9	32.92	32.55	-8	25,641	-0.03%
2018/08/31	1	32.90	11	32.90	33.00	-10	26,024	-0.04%
2018/08/30	3	33.22	1	33.10	33.35	2	26,256	0.01%
2018/08/29	6	33.39	3.2	33.52	33.60	2.8	26,550	0.01%
2018/08/28	15	32.83	4	33.00	33.00	11	26,753	0.04%
2018/08/27	3	32.80	10	32.65	32.75	-7	27,058	-0.03%
2018/08/24	8.5	31.36	6	31.83	31.10	2.5	27,017	0.01%
2018/08/23	4.4	33.25	0	0.00	33.25	4.4	27,803	0.02%
2018/08/22	2	33.28	6	33.28	33.30	-4	28,143	-0.01%
2018/08/21	2	32.43	1	32.60	32.80	1	28,646	0.00%
2018/08/20	20	33.02	1	33.20	32.10	19	29,538	0.06%
2018/08/17	14	33.56	20	33.65	33.20	-6	29,742	-0.02%
2018/08/16	18	32.78	14	33.16	34.15	4	29,677	0.01%
2018/08/15	25	33.56	8	33.93	33.05	17	29,272	0.06%
2018/08/14	46	34.56	17	34.20	34.05	29	29,201	0.10%
2018/08/13	23.1	36.93	0	0.00	35.50	23.1	28,669	0.08%
2018/08/10	29	39.63	1	39.85	39.20	28	28,170	0.10%
2018/08/09	48	40.67	40	40.62	40.60	8	28,134	0.03%
2018/08/08	34	41.64	0	0.00	41.50	34	28,657	0.12%
2018/08/07	1	42.30	3	42.05	42.30	-2	28,701	-0.01%
2018/08/06	8	42.04	0	0.00	41.85	8	29,153	0.03%
2018/08/03	3	42.17	0	0.00	42.20	3	29,502	0.01%
2018/08/02	4	41.90	17	41.85	41.65	-13	29,586	-0.04%
2018/08/01	4	42.38	0	0.00	42.75	4	29,537	0.01%
2018/07/31	2	43.03	0	0.00	42.50	2	29,610	0.01%
2018/07/30	3	43.32	2	44.15	43.30	1	29,577	0.00%
2018/07/27	44	44.13	48	44.19	43.90	-4	29,677	-0.01%
2018/07/26	5	41.81	0	0.00	41.80	5	29,407	0.02%
2018/07/25	1	42.10	22	42.65	43.00	-21	29,643	-0.07%
2018/07/24	0	0.00	16	42.03	41.85	-16	30,107	-0.05%
2018/07/23	6	40.65	0	0.00	40.80	6	30,845	0.02%
2018/07/20	11	41.00	5	41.73	40.85	6	31,359	0.02%
2018/07/19	27	41.54	0	0.00	41.40	27	31,789	0.08%
2018/07/17	4	42.09	2	42.08	42.00	2	32,347	0.01%
2018/07/16	8	42.39	6	42.00	41.85	2	32,703	0.01%
2018/07/13	10	43.66	15	44.56	43.20	-5	32,576	-0.02%
2018/07/12	6	42.93	16	43.37	43.50	-10	32,155	-0.03%
2018/07/11	5	41.90	2	43.10	41.60	3	32,062	0.01%
2018/07/10	1	41.50	30	42.82	43.55	-29	32,100	-0.09%
2018/07/09	4	41.00	3	41.15	40.95	1	32,087	0.00%
2018/07/06	15	41.25	6	41.58	41.00	9	32,072	0.03%
2018/07/05	2	42.80	20	42.75	41.80	-18	32,189	-0.06%
2018/07/04	0	0.00	15.3	41.93	43.00	-15.3	32,321	-0.05%
2018/07/03	23	41.79	2	42.48	41.55	21	32,409	0.06%
2018/07/02	20	41.94	9	42.35	41.50	11	32,627	0.03%
2018/06/29	26	43.47	5.3	43.35	43.40	20.7	33,311	0.06%
2018/06/28	3.5	42.97	0	0.00	43.10	3.5	33,633	0.01%
2018/06/27	20	43.59	7	44.24	43.45	13	33,931	0.04%
2018/06/26	7	43.99	30	44.70	45.30	-23	34,079	-0.07%
2018/06/25	10	43.75	2	43.85	44.05	8	35,106	0.02%
2018/06/22	28	43.60	5	43.72	43.40	23	36,357	0.06%
2018/06/21	3	45.35	1	45.60	45.05	2	36,276	0.01%
2018/06/20	10	45.18	10	45.15	45.15	0	36,305	0.00%
2018/06/19	29	46.34	5	46.29	46.05	24	36,039	0.07%
2018/06/15	7	46.90	2	47.55	47.35	5	36,144	0.01%
2018/06/14	24	46.78	0	0.00	46.40	24	36,159	0.07%
2018/06/13	15	48.00	11	48.15	48.00	4	36,296	0.01%
2018/06/12	2	48.05	13	48.32	48.15	-11	36,510	-0.03%
2018/06/11	1	48.10	0	0.00	48.00	1	36,615	0.00%
2018/06/08	1	49.25	8	49.26	48.70	-7	36,842	-0.02%
2018/06/07	1	49.30	3	49.45	49.50	-2	37,190	-0.01%
2018/06/06	1	49.70	13	49.46	49.30	-12	37,751	-0.03%
2018/06/05	5	48.80	4	48.90	49.30	1	38,639	0.00%
2018/06/04	17	48.46	0	0.00	48.10	17	39,083	0.04%
2018/06/01	6	48.99	4	48.79	48.60	2	38,888	0.01%
2018/05/31	42	49.98	14.5	50.59	49.50	27.5	38,825	0.07%
2018/05/30	9	48.94	6.3	48.63	49.45	2.7	38,000	0.01%
2018/05/29	15	48.79	16	49.62	48.60	-1	37,795	0.00%
2018/05/28	37	47.68	24	48.84	48.25	13	37,298	0.03%
2018/05/25	1	47.10	7	46.94	46.25	-6	36,557	-0.02%
2018/05/24	0	0.00	17	46.60	46.40	-17	36,230	-0.05%
2018/05/23	12	45.67	2	46.73	45.50	10	36,485	0.03%
2018/05/22	14	46.00	33	45.98	46.00	-19	36,726	-0.05%
2018/05/21	0	0.00	35	46.43	46.00	-35	36,701	-0.10%
2018/05/18	0	0.00	16	45.41	45.20	-16	36,528	-0.04%
2018/05/17	20	44.58	6	44.79	44.05	14	36,995	0.04%
2018/05/16	34	43.63	77	44.75	44.80	-43	37,168	-0.12%
2018/05/15	1	42.50	13	42.32	42.90	-12	36,943	-0.03%
2018/05/14	8	41.98	1	41.90	41.95	7	37,719	0.02%
2018/05/11	21	41.71	12	41.32	40.80	9	38,100	0.02%
2018/05/10	4	42.28	6	42.43	42.10	-2	37,935	-0.01%
2018/05/09	2	42.33	0	0.00	42.00	2	39,038	0.01%
2018/05/08	13	43.02	1	42.90	42.60	12	40,166	0.03%
2018/05/07	19	43.11	1	43.45	42.70	18	40,051	0.04%
2018/05/04	5	43.60	16	43.63	43.35	-11	40,075	-0.03%
2018/05/03	39	43.49	7	44.40	43.15	32	39,731	0.08%
2018/05/02	31	45.16	1	46.55	44.80	30	39,487	0.08%
2018/04/30	3	45.68	11	46.46	47.55	-8	39,624	-0.02%
2018/04/27	1	43.95	31	45.47	45.55	-30	40,375	-0.07%
2018/04/26	31	43.35	7	43.82	43.25	24	39,647	0.06%
2018/04/25	15	44.71	9	45.42	46.20	6	39,224	0.02%
2018/04/24	55	43.62	0	0.00	43.45	55	38,967	0.14%
2018/04/23	5	45.67	0	0.00	46.20	5	38,774	0.01%
2018/04/20	8	45.73	0	0.00	45.80	8	38,709	0.02%
2018/04/19	17	47.55	4	47.85	47.40	13	38,361	0.03%
2018/04/18	5	47.17	3	47.90	47.10	2	38,371	0.01%
2018/04/17	24	47.73	7	47.91	46.85	17	38,302	0.04%
2018/04/16	13	49.50	7	49.76	49.15	6	38,242	0.02%
2018/04/13	2	48.80	5	50.22	50.80	-3	38,202	-0.01%
2018/04/12	4	48.40	6	48.80	48.35	-2	38,150	-0.01%
2018/04/11	10	50.80	1.5	50.55	49.40	8.5	38,113	0.02%
2018/04/10	24	51.87	2	51.50	50.40	22	38,022	0.06%
2018/04/09	3	52.37	6	53.03	52.10	-3	37,901	-0.01%
2018/04/03	14	52.54	21	51.90	53.40	-7	38,009	-0.02%
2018/04/02	14	52.75	20	52.81	51.70	-6	38,712	-0.02%
2018/03/31	4	52.13	73	50.94	53.20	-69	37,843	-0.18%
2018/03/30	12	49.94	16	50.40	50.00	-4	37,358	-0.01%
2018/03/29	5	48.56	20	48.75	49.10	-15	37,252	-0.04%
2018/03/28	24	49.72	9	50.20	48.30	15	37,199	0.04%
2018/03/27	31	50.53	75	50.67	51.40	-44	36,499	-0.12%
2018/03/26	4	45.93	102	46.10	46.75	-98	35,522	-0.28%	大賣/
2018/03/23	8	45.90	2	46.50	45.55	6	35,452	0.02%
2018/03/22	7	47.12	5	47.34	47.60	2	35,447	0.01%
2018/03/21	3	47.78	9	47.58	46.95	-6	35,434	-0.02%
2018/03/20	4	45.69	7	46.68	47.00	-3	35,406	-0.01%
2018/03/19	32	46.67	8	47.00	46.50	24	35,818	0.07%
2018/03/16	14	48.84	12	48.10	47.90	2	36,310	0.01%
2018/03/15	10	48.60	23	48.80	48.75	-13	36,360	-0.04%
2018/03/14	8	49.88	29	49.76	49.50	-21	36,725	-0.06%
2018/03/13	24	49.19	56	48.87	49.75	-32	38,543	-0.08%
2018/03/12	20	48.74	83	48.47	48.65	-63	39,503	-0.16%
2018/03/09	127	46.55	85	46.62	46.65	42	39,350	0.11%	大買/
2018/03/08	26	42.90	56	43.77	44.20	-30	38,498	-0.08%
2018/03/07	10	42.48	67	43.29	42.15	-57	38,094	-0.15%
2018/03/06	58	42.93	16	43.18	42.90	42	38,960	0.11%
2018/03/05	23	42.66	3	42.00	42.00	20	42,208	0.05%
2018/03/02	7	41.96	6	42.00	42.00	1	43,402	0.00%
2018/03/01	9	42.99	3	43.13	43.00	6	44,080	0.01%
2018/02/27	5	43.06	27	43.13	43.45	-22	44,366	-0.05%
2018/02/26	21	42.52	0	0.00	42.35	21	45,079	0.05%
2018/02/23	7	43.08	9	43.77	42.10	-2	46,383	0.00%
2018/02/22	4	41.05	31	41.97	42.50	-27	46,273	-0.06%
2018/02/21	1	40.20	20	39.68	40.70	-19	45,982	-0.04%
2018/02/12	30	37.89	18	38.22	37.60	12	45,912	0.03%
2018/02/09	35	36.90	29	37.88	38.00	6	46,097	0.01%
2018/02/08	27	40.84	10	40.48	39.90	17	45,577	0.04%
2018/02/07	31	41.80	47	42.47	42.80	-16	45,411	-0.04%
2018/02/06	82	40.09	32	39.80	39.95	50	46,137	0.11%
2018/02/05	30	43.38	8	43.28	42.90	22	46,435	0.05%
2018/02/02	13	46.27	26	46.27	46.10	-13	46,440	-0.03%
2018/02/01	35	46.01	60	46.62	45.70	-25	46,827	-0.05%
2018/01/31	18	45.49	52	45.79	45.70	-34	46,366	-0.07%
2018/01/30	6	44.08	13	44.10	44.25	-7	45,715	-0.02%
2018/01/29	18	44.10	18	44.02	44.00	0	45,702	0.00%
2018/01/26	1	42.85	1	43.20	42.70	0	45,611	0.00%
2018/01/25	10	42.78	4	43.41	43.20	6	45,652	0.01%
2018/01/24	37	43.93	17	44.69	43.40	20	45,613	0.04%
2018/01/23	19	44.69	76	44.90	44.60	-57	45,522	-0.13%
2018/01/22	5	41.87	10	42.05	41.85	-5	45,078	-0.01%
2018/01/19	22	41.90	1	42.05	41.55	21	46,837	0.04%
2018/01/18	10	43.12	15	43.24	43.00	-5	47,125	-0.01%
2018/01/17	11	42.61	12	42.48	42.70	-1	47,264	0.00%
2018/01/16	2	41.05	3	41.40	41.50	-1	47,099	0.00%
2018/01/15	0	0.00	2	41.40	41.50	-2	47,525	0.00%
2018/01/12	1	41.00	0	0.00	41.00	1	48,006	0.00%
2018/01/11	4	41.38	1	41.40	41.10	3	48,135	0.01%
2018/01/10	32	41.19	6	41.06	41.10	26	48,247	0.05%
2018/01/09	14	43.09	6	42.92	42.90	8	48,556	0.02%
2018/01/08	35	42.93	13	42.68	42.00	22	48,942	0.04%
2018/01/05	84	44.26	24	44.95	44.00	60	49,876	0.12%
2018/01/04	2	44.95	10	45.06	44.90	-8	50,552	-0.02%
2018/01/03	5	44.32	5	44.35	44.35	0	51,976	0.00%
2018/01/02	9	43.42	11	44.14	43.60	-2	52,300	0.00%

旺宏吳敏求：美要求技術外移台積電恐難說不Anue鉅亨－2024/11/08

...詳全文

〈熱門股〉旺宏營運自底部復甦逆勢周漲1成Anue鉅亨－2024/08/03

旺宏

...詳全文

旺宏連四虧拚Q3回溫UDN聯合新聞網－2024/07/31

旺宏

旺宏（2337）昨（30）日召開法說會，公布第2季每股淨損0.15元，連續四季繳出虧損成績單；上半年稅後淨損13.65億......詳全文

旺宏

券商分點績效/獲利分析

華南永昌-東昇券商分點個股進出
華南永昌-東昇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

華南永昌-東昇 券商分點個股進出 華南永昌-東昇 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

華南永昌-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析