旺宏 (2337)-元大-鳳山券商分點個股進出

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
27.10
漲跌
▼0.30
漲幅
-1.09%
成交量
6,939張
產業
上市半導體類股
2499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－元大-鳳山券商分點個股進出

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

元大-鳳山券商分點個股進出
元大-鳳山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
2024/05/15	10	27.13	0	0.00	27.10	10	7,805	0.13%
2024/05/14	10	27.00	5	27.39	27.40	5	7,795	0.06%
2024/05/13	15	27.10	2	27.15	27.05	13	7,831	0.17%
2024/05/10	0	0.00	16	27.08	26.90	-16	7,911	-0.20%
2024/05/09	15.1	26.58	15	26.59	26.35	0.1	7,925	0.00%
2024/05/08	5	26.75	2	26.88	27.00	3	8,133	0.04%
2024/05/07	2	26.88	0	0.00	26.95	2	8,291	0.02%
2024/05/06	61	27.17	6	26.89	26.90	55	8,446	0.65%
2024/05/03	2	27.28	147	27.34	27.20	-145	8,393	-1.73%	大賣/鉅額交易
2024/05/02	67	26.59	6	26.62	26.70	61	8,243	0.74%
2024/04/30	1	27.30	51.2	27.32	27.60	-50.2	8,089	-0.62%
2024/04/29	0	0.00	5	26.60	26.80	-5	7,989	-0.06%
2024/04/26	8	25.91	0	0.00	26.00	8	7,924	0.10%
2024/04/25	15	25.94	0	0.00	25.85	15	7,913	0.19%
2024/04/24	16	26.06	0	0.00	26.20	16	7,921	0.20%
2024/04/23	106	26.00	1	26.40	25.95	105	7,953	1.32%	大買/鉅額交易
2024/04/22	13	26.02	4	26.04	26.10	9	7,958	0.11%
2024/04/19	36.2	25.79	9	25.72	25.95	27.2	7,918	0.34%
2024/04/18	1.4	26.29	6	26.24	26.25	-4.6	7,690	-0.06%
2024/04/17	16	26.41	0	0.00	26.40	16	7,584	0.21%
2024/04/16	57	26.22	6	26.20	26.30	51	7,568	0.67%
2024/04/15	32.1	26.70	4	26.80	26.70	28.1	7,433	0.38%
2024/04/12	1.1	27.05	0	0.00	26.90	1.1	7,434	0.01%
2024/04/11	50	27.40	0	0.00	27.40	50	7,392	0.68%
2024/04/09	11	27.74	6	27.69	27.85	5	7,498	0.07%
2024/04/08	0	0.00	36	27.48	27.80	-36	7,571	-0.48%
2024/04/03	36	27.14	0	0.00	27.15	36	7,495	0.48%
2024/04/02	1	27.30	1.5	27.46	27.45	-0.5	7,836	-0.01%
2024/04/01	5	27.25	0	0.00	27.30	5	8,270	0.06%
2024/03/29	4	26.80	10	26.75	26.70	-6	8,324	-0.07%
2024/03/28	6	26.73	4	26.65	26.65	2	8,420	0.02%
2024/03/27	0.1	26.75	1	26.90	26.70	-1	8,589	-0.01%
2024/03/25	1	27.00	0	0.00	26.85	1	8,637	0.01%
2024/03/22	5	27.49	1.1	27.55	27.45	3.9	8,571	0.05%
2024/03/21	2	27.43	9	27.14	27.05	-7	8,614	-0.08%
2024/03/20	13	26.69	1	26.55	26.45	12	9,095	0.13%
2024/03/19	2	26.88	0.1	27.00	26.60	1.9	9,163	0.02%
2024/03/18	9	26.51	7	26.49	26.70	2	9,172	0.02%
2024/03/15	2.1	26.80	0	0.00	26.75	2.1	9,207	0.02%
2024/03/14	3.2	26.71	0	0.00	26.70	3.2	9,154	0.03%
2024/03/13	25	27.02	59	26.95	26.95	-34	9,221	-0.37%
2024/03/12	11.1	27.60	1	27.60	27.55	10.1	9,136	0.11%
2024/03/11	10	27.35	0	0.00	27.45	10	9,130	0.11%
2024/03/08	4.1	27.48	1	27.30	27.25	3.1	9,152	0.03%
2024/03/07	7.1	27.51	2	27.45	27.30	5.1	9,083	0.06%
2024/03/06	1	27.75	0	0.00	27.80	1	8,990	0.01%
2024/03/05	10.2	28.05	0	0.00	27.90	10.2	9,049	0.11%
2024/03/04	1	28.60	0	0.00	28.35	1	8,974	0.01%
2024/03/01	0.1	28.40	0	0.00	28.20	0.1	8,982	0.00%
2024/02/29	5	28.25	0	0.00	28.45	5	9,007	0.06%
2024/02/27	2	28.30	2	28.13	28.20	0	9,010	0.00%
2024/02/26	11	28.44	21	28.25	28.25	-10	9,039	-0.11%
2024/02/23	0	0.00	0	28.95	28.70	0	8,962	0.00%
2024/02/21	8	28.63	0	0.00	28.75	8	9,028	0.09%
2024/02/20	13.1	28.78	0	0.00	28.75	13.1	8,984	0.15%
2024/02/19	0	0.00	3	29.00	29.15	-3	8,964	-0.03%
2024/02/16	0	28.90	4	29.00	29.00	-4	9,145	-0.04%
2024/02/15	7	28.56	0	0.00	28.55	7	9,072	0.08%
2024/02/05	2	28.53	3	28.48	28.50	-1	9,041	-0.01%
2024/02/02	2	28.53	7.5	28.65	28.70	-5.5	8,916	-0.06%
2024/02/01	6	28.65	5	28.67	28.90	1	8,877	0.01%
2024/01/31	8	29.03	11	29.28	29.20	-3	8,856	-0.03%
2024/01/30	22	29.01	5	28.95	28.85	17	8,622	0.20%
2024/01/29	8	29.76	4	29.94	29.50	4	8,505	0.05%
2024/01/26	3	29.97	2	30.43	30.55	1	8,362	0.01%
2024/01/25	1	30.05	1	30.35	30.00	0	8,392	0.00%
2024/01/24	2	30.35	7	30.52	30.10	-5	8,571	-0.06%
2024/01/23	1	30.30	7	30.38	30.30	-6	8,771	-0.07%
2024/01/22	7	30.14	0	0.00	30.05	7	8,976	0.08%
2024/01/18	1	29.05	0	0.00	29.00	1	9,432	0.01%
2024/01/17	9	29.17	1	29.55	29.00	8	9,939	0.08%
2024/01/16	6	29.90	4	29.93	29.90	2	9,842	0.02%
2024/01/15	2	30.45	0	0.00	30.30	2	9,776	0.02%
2024/01/12	3	30.42	2	30.50	30.35	1	9,742	0.01%
2024/01/11	2	30.33	5.1	30.30	30.25	-3.1	9,743	-0.03%
2024/01/10	4	30.00	2.1	30.10	30.05	2	9,821	0.02%
2024/01/09	1	30.60	3	30.85	30.25	-2	9,804	-0.02%
2024/01/08	3.1	30.80	3	30.95	30.80	0.1	9,797	0.00%
2024/01/05	1	31.20	1	31.60	31.05	0	9,731	0.00%
2024/01/04	0	0.00	3	31.00	31.20	-3	9,709	-0.03%
2024/01/03	5	31.01	70	31.39	31.40	-65	9,712	-0.67%
2024/01/02	6	31.37	14	31.61	31.40	-8	9,609	-0.08%
2023/12/29	11	31.39	2	31.38	31.35	9	9,543	0.09%
2023/12/28	20	31.91	124	31.83	31.75	-104	9,501	-1.09%	大賣/鉅額交易
2023/12/27	42.3	31.45	25	31.78	31.95	17.3	9,258	0.19%
2023/12/26	23	30.72	13	30.75	30.90	10	8,859	0.11%
2023/12/25	34	30.51	10	30.25	30.50	24	8,822	0.27%
2023/12/22	40.1	30.78	18	30.43	30.35	22.1	8,903	0.25%
2023/12/21	21.3	30.30	0	0.00	30.30	21.3	8,825	0.24%
2023/12/20	1	29.85	14	30.00	30.05	-13.1	8,797	-0.15%
2023/12/19	18	29.47	16	29.48	29.45	2	8,821	0.02%
2023/12/18	17	29.99	3	30.10	29.90	14	8,813	0.16%
2023/12/15	111	30.27	46	30.54	30.10	65	8,705	0.75%	大買/
2023/12/14	0.1	29.25	8	29.26	29.20	-7.9	8,193	-0.10%
2023/12/13	3	28.87	0	0.00	29.00	3	8,199	0.04%
2023/12/12	0	0.00	4	28.66	28.90	-4	8,572	-0.05%
2023/12/11	1	28.30	1	28.45	28.35	0	8,645	0.00%
2023/12/08	3	28.20	1	28.10	28.45	2	8,713	0.02%
2023/12/07	8	28.57	7	28.73	28.45	1	8,691	0.01%
2023/12/06	3	28.55	1	28.75	28.50	2	8,808	0.02%
2023/12/05	11	28.69	2	28.63	28.65	9	8,963	0.10%
2023/12/04	2	29.03	2	29.00	29.00	0	9,215	0.00%
2023/12/01	4	28.69	21	28.61	28.70	-17	9,312	-0.18%
2023/11/30	6	28.83	0	0.00	28.80	6	9,486	0.06%
2023/11/29	120	28.81	0	0.00	28.85	120	9,548	1.26%	大買/鉅額交易
2023/11/28	0.1	28.35	0	0.00	28.65	0.1	9,959	0.00%
2023/11/27	0	0.00	2	28.40	28.25	-2	11,045	-0.02%
2023/11/22	0.2	28.40	1	28.45	28.40	-0.8	13,447	-0.01%
2023/11/21	3	28.70	0.1	28.80	28.65	3	13,455	0.02%
2023/11/20	0	0.00	2	28.70	28.70	-2	13,469	-0.01%
2023/11/17	1	28.35	0	0.00	28.40	1	13,484	0.01%
2023/11/16	0	0.00	4	28.30	28.35	-4	13,492	-0.03%
2023/11/15	2	28.45	4	28.48	28.35	-2	13,464	-0.01%
2023/11/14	0	0.00	3	27.80	27.80	-3	13,269	-0.02%
2023/11/13	5	27.66	4.1	27.87	27.55	1	13,298	0.01%
2023/11/10	6.1	27.50	1	27.50	27.45	5.1	13,308	0.04%
2023/11/09	4.2	27.54	0	0.00	27.40	4.2	13,340	0.03%
2023/11/08	10	27.75	1	27.65	27.70	9	13,345	0.07%
2023/11/07	0.4	28.15	0	0.00	28.15	0.4	13,257	0.00%
2023/11/06	5	28.10	0	28.30	28.30	5	13,266	0.04%
2023/11/03	2.1	27.95	2.1	28.10	27.85	0	13,249	0.00%
2023/11/02	1	27.65	2.1	27.82	27.95	-1.1	13,294	-0.01%
2023/11/01	22.1	26.85	3	27.22	27.40	19.1	13,205	0.14%
2023/10/31	6.1	27.27	5	27.13	27.00	1.1	13,095	0.01%
2023/10/30	17	27.84	7	27.70	27.75	10	12,958	0.08%
2023/10/27	18.1	28.50	6	28.41	28.50	12.1	12,743	0.09%
2023/10/26	41.4	28.92	15	28.60	28.65	26.4	12,618	0.21%
2023/10/25	20.4	29.78	4	29.88	29.65	16.4	12,433	0.13%
2023/10/24	5	32.93	5	33.01	32.40	0	11,974	0.00%
2023/10/23	11	32.76	1	32.85	32.70	10	12,173	0.08%
2023/10/20	4	32.76	1	32.80	32.65	3	12,192	0.02%
2023/10/19	2	32.80	6	32.74	32.80	-4	12,218	-0.03%
2023/10/17	3	32.63	2	32.85	32.45	1	12,239	0.01%
2023/10/16	1.3	32.24	1	32.80	32.25	0.3	12,306	0.00%
2023/10/13	2	33.05	2	33.00	32.90	0	12,388	0.00%
2023/10/12	1	32.25	1	32.75	32.80	0	12,441	0.00%
2023/10/11	2.1	32.82	5	32.80	32.75	-3	12,422	-0.02%
2023/10/06	2	32.65	2	32.85	32.70	0	12,391	0.00%
2023/10/05	1	32.35	1	32.45	32.35	0	12,369	0.00%
2023/10/04	1.1	31.65	0	0.00	31.65	1.1	12,303	0.01%
2023/10/03	5	32.14	8	32.44	32.20	-3	12,316	-0.02%
2023/10/02	9.2	31.60	0	0.00	31.70	9.2	12,245	0.08%
2023/09/28	4.5	32.01	1	31.75	31.65	3.5	12,136	0.03%
2023/09/27	6	32.03	5	32.19	32.05	1	12,051	0.01%
2023/09/26	3	32.95	2	33.10	32.75	1	11,911	0.01%
2023/09/22	4.1	33.05	3	32.77	33.30	1.1	11,784	0.01%
2023/09/21	1	33.55	7	33.60	33.55	-6	11,775	-0.05%
2023/09/20	3	34.05	0	34.30	34.05	3	11,774	0.03%
2023/09/19	3	34.47	7	34.35	34.35	-4	11,771	-0.03%
2023/09/18	4	35.03	6	34.83	34.70	-2	12,092	-0.02%
2023/09/15	2	34.95	7.2	34.84	35.00	-5.2	12,366	-0.04%
2023/09/14	1	34.35	4	34.51	34.35	-3	12,650	-0.02%
2023/09/13	4	34.20	12.3	34.29	34.15	-8.3	13,280	-0.06%
2023/09/12	5	33.66	10	34.10	34.00	-5	14,031	-0.04%
2023/09/11	1	34.55	5	34.19	33.75	-4	14,181	-0.03%
2023/09/08	1	34.00	13	34.55	34.55	-12	14,275	-0.08%
2023/09/07	15	34.51	13.3	34.59	34.35	1.8	14,250	0.01%
2023/09/06	20	34.00	14.3	34.03	33.95	5.7	14,042	0.04%
2023/09/05	4.1	33.85	15	33.80	33.85	-11	14,043	-0.08%
2023/09/04	13	33.37	15	33.40	33.50	-2	14,070	-0.01%
2023/09/01	48.2	33.90	41	33.63	33.20	7.2	14,047	0.05%
2023/08/31	74	34.29	62	34.01	33.70	12	13,780	0.09%
2023/08/30	77	34.50	105.6	34.95	34.75	-28.6	12,862	-0.22%	大賣/
2023/08/29	0	0.00	5	31.91	32.35	-5	10,765	-0.05%
2023/08/28	0	0.00	0.1	31.45	31.15	-0.1	10,635	0.00%
2023/08/23	0	0.00	8	30.75	31.20	-8	10,762	-0.07%
2023/08/22	3.1	30.35	0	0.00	30.20	3.1	10,770	0.03%
2023/08/17	0	0.00	2	30.15	30.35	-2	10,883	-0.02%
2023/08/16	3	30.02	0	0.00	30.05	3	10,881	0.03%
2023/08/14	3	30.00	0	0.00	30.15	3	11,020	0.03%
2023/08/11	5.1	30.39	0	0.00	30.45	5.1	11,021	0.05%
2023/08/10	3	30.47	0	0.00	30.45	3	11,098	0.03%
2023/08/09	0	0.00	5	30.95	30.90	-5	11,168	-0.04%
2023/08/08	8	30.96	1	31.00	30.95	7	11,212	0.06%
2023/08/07	1	31.60	0	0.00	31.65	1	11,158	0.01%
2023/08/04	0	0.00	2	31.45	31.90	-2	11,177	-0.02%
2023/08/02	3	31.28	0	0.00	31.20	3	11,256	0.03%
2023/08/01	3	31.53	8	31.71	31.80	-5	11,198	-0.04%
2023/07/31	1	31.80	0	0.00	31.20	1	11,221	0.01%
2023/07/28	0	0.00	5	31.16	31.15	-5	11,173	-0.04%
2023/07/27	4	30.48	3	30.50	30.60	1	11,179	0.01%
2023/07/26	18.1	30.10	0	0.00	30.10	18.1	11,116	0.16%
2023/07/25	0	0.00	12	30.96	31.00	-12	10,987	-0.11%
2023/07/24	0.1	30.80	2	30.70	30.70	-2	11,174	-0.02%
2023/07/21	1.3	31.07	0	0.00	31.10	1.3	11,525	0.01%
2023/07/20	11	31.51	1	31.70	31.35	10	11,807	0.08%
2023/07/19	7	31.82	0	0.00	31.80	7	11,890	0.06%
2023/07/18	5	32.01	1	31.90	32.15	4	11,929	0.03%
2023/07/17	0	0.00	2	32.25	32.50	-2	11,840	-0.02%
2023/07/14	0	0.00	7	32.11	32.15	-7	11,822	-0.06%
2023/07/13	5	32.18	1	32.30	32.05	4	11,852	0.03%
2023/07/12	4	31.93	5	31.85	31.85	-1	11,829	-0.01%
2023/07/11	2	31.95	0	0.00	31.95	2	11,816	0.02%
2023/07/10	0	0.00	7	31.93	31.80	-7	11,877	-0.06%
2023/07/07	3	32.00	7.6	32.15	32.25	-4.6	11,850	-0.04%
2023/07/06	13	32.40	0	0.00	32.35	13	11,904	0.11%
2023/07/05	1	32.45	0	0.00	32.50	1	11,947	0.01%
2023/07/04	5	32.40	10	32.50	32.25	-5	12,065	-0.04%
2023/07/03	2	32.65	0	0.00	32.50	2	12,168	0.02%
2023/06/30	1	32.65	5	32.75	32.70	-4	12,558	-0.03%
2023/06/29	5	32.90	5	33.05	32.70	0	12,708	0.00%
2023/06/27	8.5	32.66	8	32.74	32.75	0.5	12,610	0.00%
2023/06/26	3	32.33	0.7	32.60	32.85	2.3	12,530	0.02%
2023/06/21	8.2	32.27	1	32.20	32.25	7.2	12,162	0.06%
2023/06/20	8.1	33.12	2	33.15	32.60	6.1	11,776	0.05%
2023/06/19	5.1	34.91	5	35.08	34.90	0.1	11,043	0.00%
2023/06/16	11.8	34.31	11.9	34.65	34.85	-0.1	10,242	0.00%
2023/06/15	2	33.85	6.1	34.07	33.90	-4.1	9,409	-0.04%
2023/06/14	3	33.53	13.2	33.42	33.60	-10.2	9,278	-0.11%
2023/06/13	2	32.75	17	32.95	32.80	-15	9,067	-0.17%
2023/06/12	1	32.40	4	32.35	32.40	-3	8,934	-0.03%
2023/06/09	2	32.05	4	32.10	32.10	-2	8,861	-0.02%
2023/06/08	15.3	32.30	3	32.50	32.30	12.3	8,748	0.14%
2023/06/07	25.1	33.19	0	0.00	33.00	25.1	8,599	0.29%
2023/06/06	4	33.49	0	0.00	33.30	4	8,500	0.05%
2023/06/05	14	33.41	3.1	33.65	33.40	10.9	8,386	0.13%
2023/06/02	7	33.94	2	33.95	33.85	5	8,263	0.06%
2023/06/01	0.5	33.60	10	33.55	33.65	-9.5	8,137	-0.12%
2023/05/31	1	33.30	10	33.44	33.30	-9	8,351	-0.11%
2023/05/30	1	33.20	13	33.25	33.10	-12	8,342	-0.14%
2023/05/29	3	33.40	4	33.40	33.40	-1	8,334	-0.01%
2023/05/26	20	33.10	0	0.00	32.95	20	8,319	0.24%
2023/05/25	21	32.83	5	32.90	32.90	16	8,254	0.19%
2023/05/23	1	32.45	1	32.75	32.80	0	8,222	0.00%
2023/05/18	1	32.70	6	32.65	32.90	-5	8,088	-0.06%
2023/05/17	0	32.25	0	0.00	32.20	0	8,181	0.00%
2023/05/16	2.2	32.22	0	0.00	32.05	2.2	8,164	0.03%
2023/05/15	0	0.00	2	32.50	32.45	-2	8,088	-0.02%
2023/05/12	2.1	31.86	5	32.06	31.90	-2.9	8,018	-0.04%
2023/05/11	2.1	31.86	5	32.06	31.85	-2.9	7,930	-0.04%
2023/05/10	8	32.32	0	0.00	32.30	8	7,880	0.10%
2023/05/09	3	32.67	2	33.00	32.65	1	7,843	0.01%
2023/05/08	2	32.55	1.5	32.60	32.50	0.5	7,753	0.01%
2023/05/04	6	32.38	0	0.00	32.60	6	8,158	0.07%
2023/05/03	1	32.10	0	0.00	32.20	1	8,107	0.01%
2023/05/02	1	32.85	2	32.65	32.80	-1	8,114	-0.01%
2023/04/28	34.9	32.51	28	32.20	32.20	6.9	8,245	0.08%
2023/04/27	3	32.38	2	32.38	32.50	1	8,149	0.01%
2023/04/26	9.1	31.81	6	31.73	31.80	3.1	7,934	0.04%
2023/04/25	14.4	33.12	70	33.05	33.20	-55.6	7,548	-0.74%
2023/04/24	5	34.17	1	34.20	34.25	4	7,196	0.06%
2023/04/21	6.1	33.85	1	33.80	33.70	5.1	7,057	0.07%
2023/04/20	0	33.90	5	34.25	34.10	-5	6,969	-0.07%
2023/04/19	7	34.04	1	34.25	33.95	6	7,030	0.09%
2023/04/18	6.1	34.30	0	0.00	34.30	6.1	6,999	0.09%
2023/04/14	0	0.00	1	34.65	34.65	-1	6,975	-0.01%
2023/04/13	1	34.80	0	0.00	34.65	1	6,962	0.01%
2023/04/12	0	0.00	5	35.27	35.20	-5	6,934	-0.07%
2023/04/11	3	35.27	0	0.00	35.15	3	6,956	0.04%
2023/04/10	3	34.90	1	35.00	34.85	2	6,928	0.03%
2023/04/07	3	35.20	0	0.00	35.15	3	6,901	0.04%
2023/04/06	3	34.25	5	34.40	34.35	-2	6,843	-0.03%
2023/03/31	19	35.32	21	35.48	35.05	-2	6,913	-0.03%
2023/03/30	0.2	34.75	5	34.90	34.75	-4.8	6,823	-0.07%
2023/03/29	1	33.70	0	0.00	33.70	1	7,160	0.01%
2023/03/28	0.1	33.85	0	0.00	33.90	0.1	7,666	0.00%
2023/03/24	1	34.45	0	0.00	34.70	1	8,582	0.01%
2023/03/23	1	34.05	0	0.00	34.05	1	8,562	0.01%
2023/03/22	1	34.25	1	34.10	34.10	0	8,649	0.00%
2023/03/20	0	34.15	0	0.00	34.25	0	8,885	0.00%
2023/03/17	6	34.10	0	0.00	33.90	6	8,980	0.07%
2023/03/16	7	33.22	1	33.30	33.25	6	9,015	0.07%
2023/03/15	2	33.68	0	0.00	33.60	2	9,141	0.02%
2023/03/14	9	33.59	0	0.00	33.55	9	9,395	0.10%
2023/03/13	1	33.85	3	33.65	34.00	-2	9,665	-0.02%
2023/03/10	4	34.23	0	0.00	34.10	4	9,766	0.04%
2023/03/09	0	0.00	1	35.10	34.80	-1	9,925	-0.01%
2023/03/08	1	34.80	6	34.75	34.90	-5	9,992	-0.05%
2023/03/07	2	35.13	0	0.00	35.05	2	9,979	0.02%
2023/03/06	2	35.65	0	0.00	35.35	2	9,939	0.02%
2023/03/03	3	35.72	7	35.41	35.75	-4	9,930	-0.04%
2023/03/02	12	34.63	7	34.80	34.80	5	9,716	0.05%
2023/03/01	4	34.00	0	0.00	34.30	4	9,791	0.04%
2023/02/24	3	34.58	5	34.45	34.45	-2	9,864	-0.02%
2023/02/23	2	34.75	0	0.00	34.65	2	9,994	0.02%
2023/02/22	1	34.60	1	34.60	34.60	0	10,317	0.00%
2023/02/21	2	35.10	0	0.00	35.05	2	10,363	0.02%
2023/02/20	3	35.12	0	0.00	35.20	3	10,530	0.03%
2023/02/17	2	35.13	0	0.00	35.05	2	10,622	0.02%
2023/02/16	1	35.15	0	0.00	35.10	1	10,763	0.01%
2023/02/15	15	34.90	0	0.00	35.30	15	10,954	0.14%
2023/02/14	0	0.00	1	36.55	36.35	-1	10,753	-0.01%
2023/02/13	2	35.50	0	0.00	35.60	2	10,786	0.02%
2023/02/08	0	0.00	3	36.50	36.45	-3	11,197	-0.03%
2023/02/07	0	0.00	20	36.28	36.25	-20	11,248	-0.18%
2023/02/06	3	36.35	1	36.65	36.30	2	11,288	0.02%
2023/02/03	3	37.15	3	36.72	37.25	0	11,319	0.00%
2023/02/02	2	36.95	9	36.83	37.30	-7	11,337	-0.06%
2023/02/01	6	35.95	6	35.70	35.70	0	11,258	0.00%
2023/01/31	0	0.00	3	35.70	35.80	-3	11,369	-0.03%
2023/01/30	3	35.52	27	35.51	35.50	-24	11,663	-0.21%
2023/01/13	0	0.00	1	34.60	34.50	-1	11,592	-0.01%
2023/01/12	0	0.00	15	34.80	34.95	-15	11,746	-0.13%
2023/01/11	0	0.00	2	35.05	35.00	-2	11,887	-0.02%
2023/01/10	3	35.23	1	35.05	35.20	2	12,021	0.02%
2023/01/09	1	34.90	4	35.10	35.20	-3	12,103	-0.02%
2023/01/06	2	34.48	0	0.00	34.75	2	12,190	0.02%
2023/01/05	9	34.60	10	34.63	34.20	-1	12,214	-0.01%
2022/12/29	0	0.00	2	33.25	33.75	-2	12,387	-0.02%
2022/12/28	1	33.70	0	0.00	33.60	1	12,464	0.01%
2022/12/27	2	34.30	2	34.65	34.30	0	12,501	0.00%
2022/12/26	2	34.25	0	0.00	34.20	2	12,507	0.02%
2022/12/23	1	34.80	3	35.00	35.00	-2	12,606	-0.02%
2022/12/22	0	0.00	3	34.85	34.80	-3	12,556	-0.02%
2022/12/20	4	34.65	2	35.50	34.75	2	11,820	0.02%
2022/12/16	0	35.25	1.4	34.63	34.85	-1.3	10,910	-0.01%
2022/12/15	1	35.15	3	35.25	35.25	-2	10,491	-0.02%
2022/12/12	0	0.00	1	34.40	34.60	-1	10,278	-0.01%
2022/12/09	5	33.90	0	0.00	33.95	5	10,214	0.05%
2022/12/08	3	32.80	3	33.75	33.70	0	10,154	0.00%
2022/12/07	1	34.00	12	34.04	33.80	-11	10,038	-0.11%
2022/12/06	13	34.84	1	34.85	34.50	12	9,946	0.12%
2022/12/05	5	35.85	5.1	35.82	35.85	-0.1	9,704	0.00%
2022/12/02	8	35.46	0	0.00	35.15	8	9,532	0.08%
2022/12/01	20	35.45	8	35.30	35.15	12	9,418	0.13%
2022/11/30	1	34.50	4	34.58	34.65	-3	9,232	-0.03%
2022/11/29	2	33.53	0	0.00	34.20	2	9,174	0.02%
2022/11/28	1	34.00	4	33.95	33.95	-3	9,148	-0.03%
2022/11/25	4	34.48	0	0.00	34.20	4	9,103	0.04%
2022/11/24	2	34.60	4	34.66	34.75	-2	9,037	-0.02%
2022/11/23	8	34.84	2.1	34.80	34.70	5.9	8,985	0.07%
2022/11/22	3	34.33	30	34.13	34.70	-27	8,874	-0.30%
2022/11/21	10	34.47	2	34.68	34.20	8	8,870	0.09%
2022/11/18	50.1	34.65	12.2	34.78	34.85	37.9	8,672	0.44%
2022/11/16	15	33.96	2	34.10	34.10	13	8,322	0.16%
2022/11/15	3	33.48	0.1	33.70	33.65	3	8,156	0.04%
2022/11/14	10	33.65	5	33.70	33.75	5	8,112	0.06%
2022/11/11	31	33.91	3	34.08	33.75	28	8,049	0.35%
2022/11/10	0	0.00	2	32.65	32.75	-2	7,906	-0.03%
2022/11/09	1	32.55	0	0.00	32.55	1	7,938	0.01%
2022/11/08	0.1	32.30	0	0.00	32.30	0.1	7,909	0.00%
2022/11/07	2	32.45	19	32.18	32.90	-17	7,944	-0.21%
2022/11/04	2	31.00	0	0.00	31.00	2	7,906	0.03%
2022/11/01	4.3	30.16	0	0.00	30.30	4.3	8,306	0.05%
2022/10/31	0	0.00	40	29.69	29.80	-40	8,313	-0.48%
2022/10/28	24	29.12	0	0.00	28.70	24	8,218	0.29%
2022/10/27	0	0.00	8	30.05	30.00	-8	7,971	-0.10%
2022/10/26	34	29.90	163	30.09	30.05	-129	7,935	-1.63%	大賣/鉅額交易
2022/10/24	0	0.00	9	32.63	32.10	-9	7,702	-0.12%
2022/10/19	31.4	32.53	0	0.00	32.00	31.4	8,243	0.38%
2022/10/18	2	32.95	33	32.95	32.95	-31	8,149	-0.38%
2022/10/17	1	31.45	2	31.75	32.60	-1	8,066	-0.01%
2022/10/14	0	0.00	3	32.10	32.45	-3	8,042	-0.04%
2022/10/13	0	30.55	4	30.48	30.55	-4	8,064	-0.05%
2022/10/12	0	0.00	3	31.15	31.45	-3	8,099	-0.04%
2022/10/11	1	30.95	5	30.55	30.40	-4	8,126	-0.05%
2022/10/07	11	32.18	0	0.00	32.15	11	8,164	0.13%
2022/10/06	3	31.88	1	31.90	32.00	2	8,261	0.02%
2022/10/05	4	32.55	0	0.00	32.50	4	8,371	0.05%
2022/10/03	0	0.00	24	31.09	31.00	-24	8,488	-0.28%
2022/09/29	0	0.00	1	29.55	30.70	-1	8,552	-0.01%
2022/09/28	5	29.95	16	29.68	29.10	-11	8,756	-0.13%
2022/09/27	20	29.98	1	29.70	30.00	19	9,027	0.21%
2022/09/22	0	0.00	2	31.00	30.90	-2	9,364	-0.02%
2022/09/16	1	31.25	1	31.30	31.80	0	9,351	0.00%
2022/09/15	5	31.50	5	31.60	31.30	0	9,363	0.00%
2022/09/13	2	31.90	0	31.90	31.85	2	9,571	0.02%
2022/09/07	3	30.73	0	0.00	30.75	3	9,787	0.03%
2022/09/06	4	31.13	0	0.00	31.00	4	9,815	0.04%
2022/09/05	20	31.85	1	31.75	31.70	19	9,864	0.19%
2022/09/01	50	32.73	1	32.65	32.80	49	9,958	0.49%
2022/08/29	4	32.56	0.1	32.70	32.60	3.9	10,220	0.04%
2022/08/26	31	33.48	0	0.00	33.40	31	10,284	0.30%
2022/08/25	0	0.00	1	32.90	32.90	-1	10,528	-0.01%
2022/08/24	1	32.50	0	0.00	32.55	1	10,570	0.01%
2022/08/23	2	32.85	2	32.80	32.85	0	10,565	0.00%
2022/08/22	2	33.05	1	33.15	33.15	1	10,657	0.01%
2022/08/18	20	32.50	0	0.00	32.70	20	10,592	0.19%
2022/08/17	1	32.95	0	0.00	32.80	1	10,521	0.01%
2022/08/16	50	33.31	3	33.55	33.25	47	10,444	0.45%
2022/08/15	1	33.55	32	33.48	33.45	-31	10,401	-0.30%
2022/08/12	2	33.28	0	0.00	33.45	2	10,421	0.02%
2022/08/11	0	0.00	1	32.50	32.75	-1	10,414	-0.01%
2022/08/10	1.1	31.21	0	0.00	31.15	1.1	10,279	0.01%
2022/08/09	22	32.39	1	32.15	32.10	21	10,118	0.21%
2022/08/08	1	33.25	1	33.50	33.50	0	9,930	0.00%
2022/08/05	31	32.87	2	33.00	33.05	29	9,830	0.30%
2022/08/02	2	32.00	0	0.00	32.05	2	9,797	0.02%
2022/08/01	4	32.60	4	32.90	33.10	0	9,756	0.00%
2022/07/29	2	32.45	1	32.45	32.65	1	9,732	0.01%
2022/07/28	0	0.00	5	32.50	32.50	-5	9,759	-0.05%
2022/07/27	3	32.63	2	32.93	32.85	1	9,603	0.01%
2022/07/26	0	0.00	6	31.68	31.55	-6	9,139	-0.07%
2022/07/22	0	0.00	1	32.35	32.55	-1	9,478	-0.01%
2022/07/21	7	32.11	1	32.20	32.35	6	9,774	0.06%
2022/07/20	9	32.20	7.4	32.05	32.10	1.6	9,813	0.02%
2022/07/19	10	30.85	0	0.00	31.25	10	9,780	0.10%
2022/07/18	1	30.50	11	30.67	30.45	-10	9,739	-0.10%
2022/07/15	1	29.70	5	29.66	30.30	-4	9,742	-0.04%
2022/07/14	5	28.63	2	29.35	29.25	3	9,850	0.03%
2022/07/13	0	0.00	7	29.04	29.00	-7	9,800	-0.07%
2022/07/12	0	0.00	3	29.40	29.30	-3	9,693	-0.03%
2022/07/11	2	31.10	1	31.15	31.00	1	9,531	0.01%
2022/07/08	7	31.38	4	31.60	31.00	3	9,610	0.03%
2022/07/07	0	0.00	1	30.35	30.45	-1	9,572	-0.01%
2022/07/06	15.1	29.67	1	30.80	29.70	14.1	9,651	0.15%
2022/07/05	1	30.80	4	30.86	31.25	-3	9,454	-0.03%
2022/07/01	15.1	33.51	0	0.00	32.50	15.1	9,342	0.16%
2022/06/30	1	35.00	1	34.80	35.50	0	9,292	0.00%
2022/06/29	2	36.10	2	36.25	36.50	0	9,243	0.00%
2022/06/28	3	36.35	0	0.00	36.20	3	9,377	0.03%
2022/06/27	2	36.65	8	36.88	36.80	-6	9,526	-0.06%
2022/06/23	0	0.00	1	35.40	35.25	-1	9,642	-0.01%
2022/06/22	1	35.70	2	35.63	35.70	-1	9,706	-0.01%
2022/06/21	1	36.95	0	0.00	37.30	1	9,621	0.01%
2022/06/20	2	36.55	0	0.00	36.70	2	9,595	0.02%
2022/06/17	5.1	37.08	0	0.00	37.80	5.1	9,516	0.05%
2022/06/16	1	37.80	0	0.00	37.80	1	9,344	0.01%
2022/06/15	1	38.20	1	38.40	38.15	0	9,452	0.00%
2022/06/14	1	37.65	1	37.65	38.45	0	9,591	0.00%
2022/06/13	6	38.25	0	0.00	38.00	6	9,627	0.06%
2022/06/09	3	39.65	4	39.66	39.50	-1	9,817	-0.01%
2022/06/08	17	39.73	1	39.90	39.90	16	9,985	0.16%
2022/06/06	0	0.00	3	40.40	40.70	-3	10,080	-0.03%
2022/06/02	12	40.52	12.1	40.72	40.75	-0.1	10,340	0.00%
2022/05/31	0	0.00	1	39.50	39.50	-1	10,608	-0.01%
2022/05/30	1	39.05	3	39.45	39.45	-2	11,065	-0.02%
2022/05/27	0	0.00	4	38.95	39.00	-4	11,111	-0.04%
2022/05/26	3	38.70	0	0.00	38.60	3	11,346	0.03%
2022/05/19	6	39.23	10	39.42	39.75	-4	13,050	-0.03%
2022/05/18	5	39.35	9.1	39.23	39.20	-4.1	13,666	-0.03%
2022/05/17	1.1	38.90	2	38.80	38.90	-0.9	15,037	-0.01%
2022/05/16	0	0.00	2	38.45	38.35	-2	15,278	-0.01%
2022/05/13	0	0.00	4	37.95	38.00	-4	15,469	-0.03%
2022/05/12	6	37.91	10	37.81	37.40	-4	15,737	-0.03%
2022/05/11	4	37.35	2	37.70	37.60	2	16,417	0.01%
2022/05/10	6	37.65	4	37.70	37.95	2	16,902	0.01%
2022/05/09	4.1	37.77	0	0.00	37.60	4.1	17,082	0.02%
2022/05/06	1	38.45	7	38.30	38.35	-6	17,374	-0.03%
2022/05/05	1	39.45	5	39.15	39.20	-4	17,888	-0.02%
2022/05/04	0	0.00	11	38.55	38.40	-11	18,995	-0.06%
2022/05/03	4	38.04	0	0.00	38.30	4	19,183	0.02%
2022/04/29	0	0.00	3	38.75	38.20	-3	19,383	-0.02%
2022/04/28	3.1	38.04	0	0.00	37.75	3.1	19,304	0.02%
2022/04/27	11	37.89	14	37.83	38.25	-3	19,122	-0.02%
2022/04/26	4	38.05	4	38.20	38.00	0	18,813	0.00%
2022/04/25	3.1	38.32	0	0.00	38.15	3.1	18,753	0.02%
2022/04/22	3	39.90	0	0.00	39.80	3	18,668	0.02%
2022/04/21	0	0.00	2.2	40.21	40.05	-2.2	18,770	-0.01%
2022/04/20	0	0.00	0.1	40.05	40.45	-0.1	18,855	0.00%
2022/04/19	1	38.95	0	0.00	39.00	1	18,729	0.01%
2022/04/18	0.1	38.35	0	0.00	38.40	0.1	18,832	0.00%
2022/04/15	1	38.30	6	38.40	38.20	-5	18,894	-0.03%
2022/04/14	2	39.00	2	39.08	38.80	0	18,929	0.00%
2022/04/13	3	38.72	0	0.00	39.90	3	18,917	0.02%
2022/04/12	0	39.20	2	38.75	38.75	-2	18,934	-0.01%
2022/04/11	3.2	39.79	0	0.00	39.75	3.2	18,848	0.02%
2022/04/08	6	39.93	0.2	40.00	39.90	5.8	18,916	0.03%
2022/04/07	0	0.00	20	39.53	39.35	-20	19,087	-0.10%
2022/04/06	23	39.54	0	0.00	39.45	23	19,024	0.12%
2022/04/01	3	39.93	0	0.00	40.35	3	18,941	0.02%
2022/03/31	10	40.15	0	0.00	40.10	10	18,815	0.05%
2022/03/30	3	40.68	1.2	40.54	40.50	1.8	18,708	0.01%
2022/03/29	6	40.96	0	0.00	40.60	6	18,636	0.03%
2022/03/28	0	0.00	11.2	41.11	41.20	-11.2	18,670	-0.06%
2022/03/25	3	41.18	1	41.05	41.25	2	18,715	0.01%
2022/03/24	0.2	41.90	0	0.00	41.85	0.2	18,630	0.00%
2022/03/23	1	42.15	0	0.00	42.30	1	18,635	0.01%
2022/03/22	0	0.00	0.2	42.20	42.25	-0.2	18,669	0.00%
2022/03/21	1	42.30	0	0.00	42.25	1	18,768	0.01%
2022/03/18	2	42.05	7	42.09	42.45	-5	18,886	-0.03%
2022/03/17	1.2	41.83	56.1	41.68	41.95	-54.9	18,767	-0.29%
2022/03/16	5.2	40.33	1	41.15	40.40	4.2	18,706	0.02%
2022/03/15	20.1	40.91	5	40.59	40.50	15.1	18,785	0.08%
2022/03/14	1.3	41.71	3	41.57	41.70	-1.7	18,847	-0.01%
2022/03/11	14.3	41.35	1	41.75	41.25	13.3	18,876	0.07%
2022/03/10	5.5	42.31	8	42.43	42.20	-2.5	18,876	-0.01%
2022/03/09	14	41.62	8	41.77	41.50	6	18,976	0.03%
2022/03/08	45	42.16	6	42.08	41.55	39	19,118	0.20%
2022/03/07	31	42.92	5	43.13	43.40	26	18,966	0.14%
2022/03/04	17	44.56	60	44.50	44.60	-43	18,895	-0.23%
2022/03/03	6	44.48	25.5	44.59	45.00	-19.5	18,963	-0.10%
2022/03/02	6	43.68	6	43.93	44.05	0	18,800	0.00%
2022/03/01	1	44.15	16.1	44.14	44.20	-15.1	18,883	-0.08%
2022/02/25	24	43.93	100	44.13	43.50	-76	18,970	-0.40%
2022/02/24	38.1	42.95	49	43.15	43.10	-10.9	19,199	-0.06%
2022/02/23	1.4	44.42	3	44.27	44.20	-1.7	19,408	-0.01%
2022/02/22	48.2	43.70	17	43.73	44.15	31.2	19,459	0.16%
2022/02/21	13.1	44.56	19	44.84	44.70	-6	19,537	-0.03%
2022/02/18	72.2	44.92	55	44.81	45.10	17.2	19,808	0.09%
2022/02/17	41	44.68	158.2	44.33	44.65	-117.2	19,340	-0.61%	大賣/鉅額交易
2022/02/16	9	43.37	79	43.46	43.25	-70	18,348	-0.38%
2022/02/15	11	43.05	2	42.90	42.90	9	18,679	0.05%
2022/02/14	29	42.61	14.1	42.83	42.85	14.9	19,095	0.08%
2022/02/11	2	43.83	40.2	43.50	43.55	-38.2	19,414	-0.20%
2022/02/10	9.1	42.69	93	42.73	42.90	-83.9	19,178	-0.44%
2022/02/09	12.1	42.11	3	42.03	42.20	9	18,923	0.05%
2022/02/08	9.1	41.90	8	41.99	42.10	1	18,876	0.01%
2022/02/07	29	41.93	32	40.85	41.00	-3	18,776	-0.02%
2022/01/26	73	41.28	112.2	41.05	41.00	-39.2	18,482	-0.21%	大賣/
2022/01/25	5.1	39.07	4	39.19	38.60	1.1	17,733	0.01%
2022/01/24	18.2	38.66	1	38.20	38.65	17.2	18,024	0.10%
2022/01/21	1.2	39.41	1	39.35	39.35	0.2	18,201	0.00%
2022/01/20	14	40.11	0.1	40.15	40.05	13.9	18,862	0.07%
2022/01/19	3.1	40.53	1	40.15	40.20	2.1	19,777	0.01%
2022/01/18	3.7	40.49	6	40.81	40.40	-2.4	20,537	-0.01%
2022/01/17	2	40.13	4	40.29	40.60	-2	20,724	-0.01%
2022/01/14	11	39.46	2.1	39.52	39.45	8.9	21,057	0.04%
2022/01/13	3.1	40.41	5	40.60	40.15	-1.9	21,238	-0.01%
2022/01/12	13	39.78	0	0.00	40.05	13	21,442	0.06%
2022/01/11	2	40.07	35.2	40.06	39.75	-33.2	21,870	-0.15%
2022/01/10	1	40.35	3	40.32	40.45	-2	21,798	-0.01%
2022/01/07	2	40.82	0	0.00	40.75	2	21,872	0.01%
2022/01/06	3	41.27	2	41.63	41.50	1	21,905	0.00%
2022/01/05	0	0.00	5.3	41.82	41.95	-5.3	21,968	-0.02%
2022/01/04	0	0.00	1	41.25	41.35	-1	21,985	0.00%
2022/01/03	11.5	41.36	0	0.00	41.10	11.5	22,429	0.05%
2021/12/30	37	42.18	8.2	42.21	42.20	28.8	22,361	0.13%
2021/12/29	2	41.60	1	41.80	41.85	1	22,336	0.00%
2021/12/28	0	0.00	1	41.55	41.70	-1	22,408	0.00%
2021/12/27	5	41.30	2	41.40	41.30	3	22,469	0.01%
2021/12/24	3.2	41.28	12	41.42	41.25	-8.9	22,629	-0.04%
2021/12/23	2.1	41.37	1	41.20	41.35	1.1	22,698	0.00%
2021/12/22	4	41.48	33	41.52	41.40	-29	22,818	-0.13%
2021/12/21	26	41.02	8.5	41.19	41.20	17.5	22,722	0.08%
2021/12/20	3	40.45	1	40.30	40.30	2	22,753	0.01%
2021/12/17	12.2	40.30	0	0.00	40.35	12.2	22,826	0.05%
2021/12/16	4	40.60	5	40.88	40.70	-1	22,988	0.00%
2021/12/15	7.1	40.17	9	40.19	40.40	-2	23,305	-0.01%
2021/12/14	37.2	40.27	12	40.29	40.10	25.2	23,794	0.11%
2021/12/13	3	41.06	0	0.00	41.05	3	23,683	0.01%
2021/12/10	4.1	41.09	0	0.00	41.40	4.1	23,925	0.02%
2021/12/09	91.1	41.66	12.1	41.66	41.40	79.1	23,887	0.33%
2021/12/08	14	41.99	2	42.00	41.95	12	23,794	0.05%
2021/12/07	32	42.05	13	42.21	42.30	19	23,780	0.08%
2021/12/06	5	42.12	16	42.20	42.35	-11	23,816	-0.05%
2021/12/03	12	42.50	5	42.40	42.40	7	24,304	0.03%
2021/12/02	32.4	42.88	29	43.09	42.55	3.4	24,432	0.01%
2021/12/01	8	42.82	72	42.89	43.00	-64	24,358	-0.26%
2021/11/30	22	42.58	17	42.81	42.40	5	24,448	0.02%
2021/11/29	7	41.82	22.2	41.68	42.10	-15.1	24,434	-0.06%
2021/11/26	53.1	42.02	7.2	41.79	41.80	45.9	24,593	0.19%
2021/11/25	12	42.71	0	0.00	42.70	12	24,585	0.05%
2021/11/24	16.2	43.23	7.1	43.65	43.10	9.1	24,578	0.04%
2021/11/23	17.2	43.86	23	43.67	43.80	-5.8	24,460	-0.02%
2021/11/22	19	43.60	77	43.60	43.65	-58	24,134	-0.24%
2021/11/19	36	42.44	16	42.42	42.35	20	23,605	0.08%
2021/11/18	22	42.55	44.1	42.29	42.80	-22.1	23,597	-0.09%
2021/11/17	19	43.26	18.5	43.36	43.15	0.5	23,302	0.00%
2021/11/16	17	43.14	33	43.03	43.15	-16	22,936	-0.07%
2021/11/15	46.1	43.36	16	43.53	42.85	30.1	23,044	0.13%
2021/11/12	16	42.89	36	43.00	42.90	-20	23,352	-0.09%
2021/11/11	98	42.33	90	42.46	42.45	8	23,098	0.03%
2021/11/10	10	41.61	31.1	41.90	42.10	-21.1	23,002	-0.09%
2021/11/09	28	41.17	14.1	41.20	41.10	14	23,778	0.06%
2021/11/08	11	40.35	9	40.37	40.35	2	23,818	0.01%
2021/11/05	1	39.45	4	39.61	39.70	-3	24,236	-0.01%
2021/11/04	5	39.67	7.1	39.61	39.40	-2.1	24,460	-0.01%
2021/11/03	5	39.66	12.6	39.95	39.85	-7.6	24,723	-0.03%
2021/11/02	13	39.81	12	39.69	39.45	1	28,403	0.00%
2021/11/01	3	40.20	26.2	40.20	40.25	-23.2	29,275	-0.08%
2021/10/29	20.1	39.57	26	39.18	39.20	-5.9	29,359	-0.02%
2021/10/28	10.6	39.03	42	38.77	39.20	-31.4	29,546	-0.11%
2021/10/27	114	38.07	14	38.06	38.10	100	30,154	0.33%	大買/
2021/10/26	7	38.06	29.1	38.32	38.45	-22.1	29,739	-0.07%
2021/10/25	7	36.92	2	37.13	37.30	5	29,347	0.02%
2021/10/22	2	36.93	14.2	36.72	37.15	-12.2	30,040	-0.04%
2021/10/21	4	36.18	17.1	36.36	36.00	-13.1	30,102	-0.04%
2021/10/20	11.3	35.25	16.2	35.57	35.65	-4.9	30,232	-0.02%
2021/10/19	42.2	34.67	32	35.21	35.40	10.2	30,366	0.03%
2021/10/18	12	35.96	0	0.00	36.15	12	30,326	0.04%
2021/10/15	1	36.05	6	36.10	36.10	-5	30,937	-0.02%
2021/10/14	5.2	35.30	56	34.96	35.50	-50.8	31,226	-0.16%
2021/10/13	6	34.94	3	34.83	34.65	3	31,307	0.01%
2021/10/12	11	35.49	10	35.59	35.55	1	31,613	0.00%
2021/10/08	91	35.93	13	36.22	35.60	78	31,804	0.25%
2021/10/07	11	34.99	6.3	35.07	35.20	4.7	31,931	0.01%
2021/10/06	9.6	34.82	2	34.95	34.15	7.6	33,256	0.02%
2021/10/05	149.2	35.34	148.2	35.56	35.55	1	33,230	0.00%	大買/大賣/
2021/10/04	15.4	36.10	11	35.83	35.45	4.4	33,664	0.01%
2021/10/01	33.6	36.30	18	36.97	36.30	15.6	34,056	0.05%
2021/09/30	4.4	36.86	3	37.08	36.85	1.4	34,063	0.00%
2021/09/29	44	36.43	5.2	36.89	36.85	38.8	34,134	0.11%
2021/09/28	5	37.17	2	37.53	37.40	3	34,250	0.01%
2021/09/27	11	37.26	8.7	37.40	37.50	2.3	34,566	0.01%
2021/09/24	6	36.47	11	36.70	36.85	-5	34,884	-0.01%
2021/09/23	13.4	36.31	8	36.30	36.25	5.4	35,259	0.02%
2021/09/22	7.3	35.94	4	36.08	36.40	3.3	35,523	0.01%
2021/09/17	22.5	37.23	5	37.22	37.15	17.5	35,555	0.05%
2021/09/16	3	38.05	3	38.13	38.20	0	36,177	0.00%
2021/09/15	6.3	38.37	0	0.00	38.00	6.3	37,947	0.02%
2021/09/14	5.2	39.19	0	0.00	39.05	5.2	38,429	0.01%
2021/09/13	8	39.86	2	40.13	39.50	6	38,863	0.02%
2021/09/10	2	39.70	9.4	39.82	40.05	-7.4	39,238	-0.02%
2021/09/09	4	39.06	0	0.00	38.90	4	39,678	0.01%
2021/09/08	19.9	40.01	12	39.69	38.90	7.9	39,832	0.02%
2021/09/07	16	41.28	21.2	41.53	41.50	-5.2	39,490	-0.01%
2021/09/06	11	41.35	36	41.47	41.15	-25	39,553	-0.06%
2021/09/03	4	41.53	20.6	41.63	41.50	-16.6	40,526	-0.04%
2021/09/02	3.1	40.82	6	40.91	40.90	-2.9	41,049	-0.01%
2021/09/01	8.1	40.77	8.2	40.97	41.60	-0.1	40,931	0.00%
2021/08/31	13	39.96	9	39.93	40.30	4	40,833	0.01%
2021/08/30	4	39.29	26	39.55	39.65	-22	40,864	-0.05%
2021/08/27	8	39.22	4	39.28	39.15	4	41,024	0.01%
2021/08/26	4	39.51	7.4	39.37	39.25	-3.4	41,312	-0.01%
2021/08/25	10	39.15	12.2	39.28	39.30	-2.2	41,836	-0.01%
2021/08/24	14	38.51	15	38.55	38.60	-1	42,707	0.00%
2021/08/23	3	38.63	148	38.82	38.80	-145	42,987	-0.34%	大賣/鉅額交易
2021/08/20	9	37.76	5	38.15	37.75	4	44,079	0.01%
2021/08/19	131.2	38.45	3	38.43	38.20	128.2	44,099	0.29%	大買/鉅額交易
2021/08/18	34	38.57	113	39.38	39.70	-79	44,230	-0.18%	大賣/
2021/08/17	36	37.49	7	37.82	37.65	29	44,318	0.07%
2021/08/16	11	37.91	12	37.87	37.95	-1	44,285	0.00%
2021/08/13	110.5	39.18	12	39.20	38.20	98.5	44,036	0.22%	大買/
2021/08/12	16	40.78	26	40.87	40.80	-10	42,986	-0.02%
2021/08/11	80.1	41.43	26	41.79	41.55	54.1	42,969	0.13%
2021/08/10	33	42.97	23	43.18	42.70	10	43,053	0.02%
2021/08/09	57.1	43.19	5	43.37	43.10	52.1	43,407	0.12%
2021/08/06	263.6	45.75	145	44.94	44.00	118.5	43,616	0.27%	大買/大賣/鉅額交易
2021/08/05	18.1	44.95	87.1	44.94	45.45	-69	40,383	-0.17%
2021/08/04	0	0.00	24.3	44.01	44.25	-24.3	40,198	-0.06%
2021/08/03	27.2	43.09	15	43.28	43.35	12.2	40,676	0.03%
2021/08/02	15	43.54	101	43.17	44.10	-86	40,681	-0.21%	大賣/
2021/07/30	16	41.56	8	41.87	41.50	8	40,310	0.02%
2021/07/29	18	41.06	11.2	41.22	41.40	6.8	40,551	0.02%
2021/07/28	46.3	41.74	25	41.20	41.15	21.3	41,174	0.05%
2021/07/27	42.1	43.05	64	43.22	42.90	-21.9	41,439	-0.05%
2021/07/26	12	42.91	9	43.00	43.00	3	42,023	0.01%
2021/07/23	17	42.16	155	42.42	42.30	-138	42,419	-0.33%	大賣/鉅額交易
2021/07/22	15.1	41.14	6	41.13	40.95	9.1	43,953	0.02%
2021/07/21	173.1	41.66	3.3	41.39	40.50	169.8	45,105	0.38%	大買/鉅額交易
2021/07/20	57.1	42.25	4	42.13	42.00	53.1	46,275	0.11%
2021/07/19	55.1	43.11	21	43.15	43.15	34.1	46,525	0.07%
2021/07/16	32.1	43.64	45	43.86	43.80	-12.9	47,423	-0.03%
2021/07/15	5	43.00	2	43.08	43.10	3	47,552	0.01%
2021/07/14	67	43.17	12	43.28	43.05	55	48,410	0.11%
2021/07/13	58.2	44.50	248	44.49	44.45	-189.8	48,793	-0.39%	大賣/鉅額交易
2021/07/12	3	43.30	7	43.61	43.05	-4	49,439	-0.01%
2021/07/09	155.1	43.31	56	43.79	43.00	99.1	49,779	0.20%	大買/
2021/07/08	129.4	43.99	20	44.75	44.00	109.4	50,272	0.22%	大買/鉅額交易
2021/07/07	1.1	44.30	13	44.75	44.50	-12	51,024	-0.02%
2021/07/06	10.1	44.55	30	44.57	44.50	-20	52,410	-0.04%
2021/07/05	11.1	45.47	65	45.49	45.15	-53.9	54,915	-0.10%
2021/07/02	3	44.87	23	44.69	45.10	-20	55,324	-0.04%
2021/07/01	82	44.70	0	0.00	44.20	82	55,392	0.15%
2021/06/30	7	45.10	22.2	45.05	45.70	-15.2	55,611	-0.03%
2021/06/29	8.1	44.61	7	45.38	44.30	1.1	56,739	0.00%
2021/06/28	13	44.89	8	44.84	45.10	5	56,779	0.01%
2021/06/25	67.2	45.74	62.1	45.42	44.95	5.1	57,354	0.01%
2021/06/24	53	44.99	125	44.86	45.40	-72	57,065	-0.13%	大賣/
2021/06/23	41	42.46	18.2	42.53	42.85	22.9	55,585	0.04%
2021/06/22	33	42.84	5	42.70	42.30	28	55,168	0.05%
2021/06/21	33.4	43.64	17	44.07	43.55	16.3	55,248	0.03%
2021/06/18	28.2	45.20	39.3	45.18	45.10	-11.2	55,385	-0.02%
2021/06/17	3.1	43.95	28	44.51	44.70	-24.9	55,271	-0.05%
2021/06/16	2	44.70	29.4	44.09	43.90	-27.4	56,104	-0.05%
2021/06/15	26	44.65	20	44.64	44.60	6	56,186	0.01%
2021/06/11	75	44.61	40.3	44.66	44.20	34.7	56,129	0.06%
2021/06/09	13.3	42.53	16	43.04	42.35	-2.7	55,309	0.00%
2021/06/08	16	43.31	8	43.76	43.05	8	56,596	0.01%
2021/06/07	4	42.78	11.5	42.98	43.25	-7.5	57,230	-0.01%
2021/06/04	23	42.70	10	42.52	42.65	13	57,756	0.02%
2021/06/03	28	43.28	19	43.23	43.25	9	58,115	0.02%
2021/06/02	23.4	43.82	25.2	43.53	43.25	-1.9	58,503	0.00%
2021/06/01	16	43.24	38	43.68	43.00	-22	58,944	-0.04%
2021/05/31	9.2	42.49	7	42.57	42.20	2.2	59,371	0.00%
2021/05/28	37.1	42.78	31	42.61	42.50	6.1	59,838	0.01%
2021/05/27	1	40.50	15	40.48	40.70	-14	60,141	-0.02%
2021/05/26	10.2	40.77	13	40.98	40.80	-2.8	61,548	0.00%
2021/05/25	31	40.97	16	40.43	40.35	15	62,907	0.02%
2021/05/24	4	39.00	7	39.02	39.05	-3	63,587	0.00%
2021/05/21	14	38.40	7	38.16	38.80	7	64,491	0.01%
2021/05/20	5	37.61	12	37.85	37.60	-7	66,943	-0.01%
2021/05/19	15	38.02	7	37.97	38.40	8	69,257	0.01%
2021/05/18	53	36.90	16	37.18	38.35	37	72,444	0.05%
2021/05/17	15.1	35.68	18	35.66	34.90	-2.9	72,647	0.00%
2021/05/14	16.2	38.91	30	39.73	38.30	-13.9	72,434	-0.02%
2021/05/13	37	37.11	32	37.55	38.00	5	71,917	0.01%
2021/05/12	38	37.78	45	38.02	36.85	-7	71,474	-0.01%
2021/05/11	31.3	40.12	12	39.60	39.70	19.3	71,024	0.03%
2021/05/10	22.1	42.83	13.3	43.29	42.60	8.9	70,450	0.01%
2021/05/07	31.5	42.90	28	42.77	43.10	3.5	70,402	0.00%
2021/05/06	15.1	41.49	3	41.71	40.95	12.1	70,222	0.02%
2021/05/05	77.6	43.24	20	43.30	42.00	57.6	70,408	0.08%
2021/05/04	22.4	44.80	32	45.05	44.90	-9.7	70,821	-0.01%
2021/05/03	35.3	45.98	77	46.08	45.55	-41.8	71,211	-0.06%
2021/04/29	43.2	46.20	20.5	45.98	45.85	22.7	71,091	0.03%
2021/04/28	90.3	47.08	25	47.20	46.80	65.3	70,994	0.09%
2021/04/27	93.1	48.13	137.5	48.02	48.60	-44.5	70,017	-0.06%	大賣/
2021/04/26	67.1	47.97	109.4	48.05	48.05	-42.4	68,834	-0.06%	大賣/
2021/04/23	59	45.73	89	46.43	46.75	-30	67,995	-0.04%
2021/04/22	140.1	46.49	84	45.47	44.90	56.1	68,226	0.08%	大買/
2021/04/21	18	46.91	38	47.05	46.95	-20	67,909	-0.03%
2021/04/20	131	47.29	100.1	47.44	46.90	30.9	67,663	0.05%	大買/
2021/04/19	95	46.99	67	47.12	47.00	28	67,071	0.04%
2021/04/16	96	47.21	111	47.47	47.15	-15	66,517	-0.02%	大賣/
2021/04/15	11	45.10	5.3	45.26	45.30	5.7	65,270	0.01%
2021/04/14	24	44.56	80.3	44.62	44.70	-56.3	65,205	-0.09%
2021/04/13	51	46.69	44	46.64	44.95	7	65,432	0.01%
2021/04/12	110.1	47.35	77	47.15	46.80	33.1	64,764	0.05%	大買/
2021/04/09	98.5	47.90	150.8	47.41	47.70	-52.3	64,268	-0.08%	大賣/
2021/04/08	10.1	45.70	16.1	45.93	45.85	-6	62,705	-0.01%
2021/04/07	4	45.20	6	45.32	45.35	-2	63,184	0.00%
2021/04/06	26	45.84	32	45.60	45.45	-6	64,349	-0.01%
2021/04/01	34	45.53	40	45.56	45.30	-6	66,334	-0.01%
2021/03/31	4.1	44.78	27	44.49	44.35	-23	65,173	-0.04%
2021/03/30	125.1	44.86	67	44.63	44.65	58.1	65,480	0.09%	大買/
2021/03/29	8	44.37	25.1	44.68	45.05	-17.1	65,035	-0.03%
2021/03/26	9	43.83	21.2	43.68	44.05	-12.2	65,091	-0.02%
2021/03/25	20	43.05	4	43.16	42.95	16	65,327	0.02%
2021/03/24	15	43.44	12	43.52	43.45	3	65,705	0.00%
2021/03/23	44	44.78	66	44.74	43.95	-22	65,672	-0.03%
2021/03/22	12	44.38	13	44.38	44.60	-1	65,490	0.00%
2021/03/19	40	44.70	55.3	44.70	44.75	-15.3	65,570	-0.02%
2021/03/18	34	44.20	19	44.39	44.35	15	64,958	0.02%
2021/03/17	5	43.51	6.5	43.75	43.90	-1.5	65,465	0.00%
2021/03/16	16.2	43.65	3	44.08	43.60	13.2	66,177	0.02%
2021/03/15	30.2	44.01	12.1	43.98	44.00	18.1	66,630	0.03%
2021/03/12	46.8	44.42	24	44.45	44.60	22.8	68,178	0.03%
2021/03/11	29	42.87	16	43.16	43.45	13	69,275	0.02%
2021/03/10	9	41.64	68	41.48	41.95	-59	71,263	-0.08%
2021/03/09	33	40.18	34	40.24	40.40	-1	72,308	0.00%
2021/03/08	27.2	40.62	15	41.11	40.15	12.2	74,491	0.02%
2021/03/05	109.5	40.63	43	40.74	40.35	66.5	75,454	0.09%	大買/
2021/03/04	43.4	42.38	35	42.23	41.90	8.4	75,821	0.01%
2021/03/03	42.5	43.98	20	43.82	44.20	22.5	77,319	0.03%
2021/03/02	76.4	47.28	84.1	46.74	45.10	-7.7	76,987	-0.01%
2021/02/26	104	47.07	34	47.26	47.20	70	76,600	0.09%	大買/
2021/02/25	70	47.36	79	47.66	48.40	-9	76,552	-0.01%
2021/02/24	39.4	46.85	71.1	46.92	45.65	-31.7	77,344	-0.04%
2021/02/23	27	46.49	35.1	46.57	46.55	-8.1	77,782	-0.01%
2021/02/22	135.6	48.34	86	47.62	47.20	49.6	77,757	0.06%	大買/
2021/02/19	91	45.73	85	45.78	46.35	6	76,661	0.01%
2021/02/18	116.1	44.17	251.6	44.34	45.80	-135.5	76,244	-0.18%	大買/大賣/鉅額交易
2021/02/17	38	41.84	33.1	41.96	41.65	4.9	73,577	0.01%
2021/02/05	1	40.75	22	40.68	40.95	-21	72,917	-0.03%
2021/02/04	1	39.95	8	40.16	40.00	-7	72,647	-0.01%
2021/02/03	7	40.31	14	40.38	40.25	-7	72,934	-0.01%
2021/02/02	9	40.29	170	40.95	40.25	-161	72,971	-0.22%	大賣/鉅額交易
2021/02/01	13	39.41	14	39.52	40.45	-1	72,600	0.00%
2021/01/29	8.2	39.99	6.7	40.31	39.30	1.5	72,459	0.00%
2021/01/28	123.1	39.67	17	40.02	39.60	106.1	72,176	0.15%	大買/鉅額交易
2021/01/27	102.1	40.64	67.3	40.80	40.70	34.8	71,689	0.05%	大買/
2021/01/26	134	42.88	42	42.55	42.00	92	71,112	0.13%	大買/
2021/01/25	31.1	41.74	58	41.79	42.75	-26.9	70,128	-0.04%
2021/01/22	33.1	40.32	38.5	40.52	40.80	-5.3	69,258	-0.01%
2021/01/21	22	39.64	21	39.71	39.60	1	69,020	0.00%
2021/01/20	9	39.18	36	39.24	38.30	-27	69,583	-0.04%
2021/01/19	19	38.58	12	38.60	38.50	7	73,830	0.01%
2021/01/18	81.5	38.13	60	38.50	38.20	21.5	75,706	0.03%
2021/01/15	78	40.26	59	40.04	39.95	19	76,474	0.02%
2021/01/14	35.1	40.35	50	40.77	40.40	-14.9	75,674	-0.02%
2021/01/13	2	39.73	37	39.97	39.75	-35	75,061	-0.05%
2021/01/12	21	40.17	12	40.32	39.30	9	74,972	0.01%
2021/01/11	20	39.82	0	0.00	39.90	20	74,552	0.03%
2021/01/08	12	40.52	12	40.80	40.25	0	74,268	0.00%
2021/01/07	2	39.23	44	39.56	39.55	-42	73,486	-0.06%
2021/01/06	31.5	39.53	12	39.85	39.20	19.5	73,151	0.03%
2021/01/05	19	40.67	8	40.55	40.50	11	72,060	0.02%
2021/01/04	57.5	41.05	53	41.29	40.90	4.5	71,860	0.01%
2020/12/31	47	42.69	43	43.04	42.30	4	71,330	0.01%
2020/12/30	36	42.43	47	42.34	42.35	-11	70,696	-0.02%
2020/12/29	94	42.64	48	42.41	41.85	46	69,714	0.07%
2020/12/28	109	42.81	155	43.06	43.80	-46	68,645	-0.07%	大買/大賣/
2020/12/25	19	40.54	26.1	40.82	40.40	-7.1	66,349	-0.01%
2020/12/24	33.1	40.15	36	40.56	40.35	-2.9	66,906	0.00%
2020/12/23	4	39.10	32	39.46	40.10	-28	67,476	-0.04%
2020/12/22	38	39.84	13	39.92	38.95	25	67,404	0.04%
2020/12/21	32	40.55	67	40.53	40.55	-35	66,788	-0.05%
2020/12/18	53	41.13	25	40.89	40.75	28	66,422	0.04%
2020/12/17	26	40.78	43	40.87	41.20	-17	65,945	-0.03%
2020/12/16	41	40.68	24	40.58	40.50	17	65,676	0.03%
2020/12/15	17	40.46	23	40.43	40.05	-6	65,428	-0.01%
2020/12/14	37	41.66	13.1	41.76	41.45	23.9	65,005	0.04%
2020/12/11	46	41.77	24	42.04	41.75	22	65,249	0.03%
2020/12/10	55	41.72	67	41.49	41.75	-12	64,691	-0.02%
2020/12/09	48.2	42.67	58	42.77	43.00	-9.9	64,175	-0.02%
2020/12/08	87	42.36	90	42.28	42.05	-3	63,638	0.00%
2020/12/07	100	45.13	90	44.97	44.45	10	62,067	0.02%
2020/12/04	55	42.99	168.7	42.99	43.60	-113.7	60,156	-0.19%	大賣/鉅額交易
2020/12/03	50	41.19	30	41.39	41.10	20	58,433	0.03%
2020/12/02	81	40.83	102.5	41.08	41.65	-21.5	59,256	-0.04%	大賣/
2020/12/01	48	39.23	39.3	39.34	39.60	8.7	56,892	0.02%
2020/11/30	22.2	38.60	41	38.75	38.50	-18.8	55,853	-0.03%
2020/11/27	34	38.14	200.1	37.98	38.15	-166.1	54,684	-0.30%	大賣/鉅額交易
2020/11/26	18	36.23	18	36.24	36.40	0	51,811	0.00%
2020/11/25	56	36.40	81.1	36.23	36.15	-25.1	51,279	-0.05%
2020/11/24	37	36.67	36.1	36.78	35.90	0.9	50,279	0.00%
2020/11/23	179	36.80	232.3	36.94	36.70	-53.3	48,879	-0.11%	大買/大賣/
2020/11/20	32.3	35.24	131	35.39	35.25	-98.7	46,303	-0.21%	大賣/
2020/11/19	1	34.45	51.1	34.31	34.50	-50.1	44,487	-0.11%
2020/11/18	54	34.06	114	34.08	33.95	-60	43,509	-0.14%	大賣/
2020/11/17	75.1	33.56	94	33.55	33.65	-18.9	42,108	-0.04%
2020/11/16	83	32.08	37	32.17	32.25	46	40,643	0.11%
2020/11/13	7	31.11	23	31.00	31.35	-16	40,303	-0.04%
2020/11/12	14	31.20	13.1	31.21	31.15	0.9	40,198	0.00%
2020/11/11	44	31.16	36.2	31.10	31.05	7.8	40,055	0.02%
2020/11/10	7	31.56	4	31.69	31.50	3	39,660	0.01%
2020/11/09	16	31.94	16	31.88	31.95	0	39,458	0.00%
2020/11/06	28.1	32.01	26	31.99	31.70	2.1	39,348	0.01%
2020/11/05	0	0.00	3	31.78	31.95	-3	39,328	-0.01%
2020/11/04	32	31.99	22	31.88	32.00	10	39,222	0.03%
2020/11/03	5	31.88	16	31.82	31.80	-11	39,279	-0.03%
2020/11/02	48	32.00	8	31.48	31.40	40	39,348	0.10%
2020/10/30	14	32.50	9	32.48	32.00	5	39,190	0.01%
2020/10/29	38	32.89	65	32.86	33.05	-27	38,937	-0.07%
2020/10/28	70	33.39	43	33.51	33.30	27	38,722	0.07%
2020/10/27	227.2	34.24	186.1	34.19	33.00	41.1	38,640	0.11%	大買/大賣/
2020/10/26	54.1	33.54	54.4	33.56	34.00	-0.3	35,868	0.00%
2020/10/23	23	32.70	41	32.88	32.90	-18	34,070	-0.05%
2020/10/22	12	31.84	11	31.91	31.85	1	32,966	0.00%
2020/10/21	3	32.00	5	31.85	31.85	-2	33,281	-0.01%
2020/10/20	6	31.91	0	0.00	31.80	6	33,953	0.02%
2020/10/19	1	31.60	10	31.70	31.70	-9	34,253	-0.03%
2020/10/16	0	0.00	1	31.40	31.15	-1	34,327	0.00%
2020/10/15	0	0.00	7	31.62	31.45	-7	34,569	-0.02%
2020/10/14	7	31.90	3	31.80	31.60	4	34,892	0.01%
2020/10/12	1	31.70	16	31.95	31.55	-15	35,007	-0.04%
2020/10/08	16	31.87	4	31.86	31.80	12	34,822	0.03%
2020/10/07	11	31.92	6	31.85	31.90	5	34,546	0.01%
2020/10/06	3	31.47	11	31.45	31.35	-8	34,492	-0.02%
2020/10/05	66	31.68	50	31.32	31.35	16	34,831	0.05%
2020/09/30	13	31.93	6	31.91	31.95	7	35,064	0.02%
2020/09/29	26	31.78	12	31.90	32.00	14	35,175	0.04%
2020/09/28	11	31.34	84	31.40	31.95	-73	34,926	-0.21%
2020/09/25	8	29.46	1	29.30	29.05	7	34,177	0.02%
2020/09/24	34	30.00	3.1	29.95	29.90	30.9	34,140	0.09%
2020/09/23	8	31.03	9	30.75	30.90	-1	34,335	0.00%
2020/09/22	3	31.25	3	31.47	31.20	0	34,392	0.00%
2020/09/21	15	31.88	2	32.48	31.75	13	34,371	0.04%
2020/09/17	0	0.00	17	32.30	32.45	-17	34,409	-0.05%
2020/09/16	4	32.48	12	32.58	32.40	-8	34,489	-0.02%
2020/09/15	5	32.17	21	32.12	32.35	-16	33,964	-0.05%
2020/09/14	20	32.21	35	32.37	32.20	-15	34,385	-0.04%
2020/09/11	4	32.34	14	32.36	31.80	-10	34,219	-0.03%
2020/09/10	4	32.30	15.5	32.13	32.15	-11.5	34,186	-0.03%
2020/09/09	11	32.20	10	32.16	32.60	1	34,508	0.00%
2020/09/08	34	32.81	60	32.62	32.00	-26	34,279	-0.08%
2020/09/07	77	32.36	170	32.76	32.65	-93	33,648	-0.28%	大賣/
2020/09/04	12	30.11	11	30.40	30.75	1	31,494	0.00%
2020/09/03	5	30.49	36	30.27	30.15	-31	31,311	-0.10%
2020/09/02	10	29.60	2	29.43	29.30	8	31,207	0.03%
2020/09/01	1	30.05	1	29.85	30.05	0	31,672	0.00%
2020/08/31	5	30.16	6	30.39	30.20	-1	32,958	0.00%
2020/08/28	3	30.23	4	30.20	30.15	-1	33,318	0.00%
2020/08/27	9	29.74	3	29.83	30.00	6	33,562	0.02%
2020/08/26	2	29.40	2	29.40	29.45	0	34,015	0.00%
2020/08/25	15	29.35	2	29.43	29.45	13	34,812	0.04%
2020/08/24	2	29.30	38	29.46	29.25	-36	35,675	-0.10%
2020/08/21	4	28.73	8	28.74	29.00	-4	36,610	-0.01%
2020/08/20	60	28.02	23	28.05	28.25	37	37,500	0.10%
2020/08/19	51	29.72	0	0.00	29.50	51	37,348	0.14%
2020/08/18	3	30.65	1	30.50	30.45	2	37,282	0.01%
2020/08/17	6	30.33	3	30.43	30.40	3	38,278	0.01%
2020/08/14	6	30.16	2	30.20	30.30	4	38,705	0.01%
2020/08/13	8	30.26	3	30.23	30.20	5	38,987	0.01%
2020/08/12	4	30.15	9	30.28	30.25	-5	39,357	-0.01%
2020/08/11	19	30.88	5	30.98	30.60	14	39,888	0.04%
2020/08/10	2	30.50	24	30.64	30.50	-22	40,330	-0.05%
2020/08/07	12	30.46	5	30.39	30.35	7	41,785	0.02%
2020/08/06	10	30.88	19	30.97	30.75	-9	42,475	-0.02%
2020/08/05	54	31.14	37	31.15	31.00	17	42,841	0.04%
2020/08/04	49	31.19	48	30.81	30.80	1	43,241	0.00%
2020/08/03	30	31.57	24	31.19	31.15	6	43,793	0.01%
2020/07/31	26	31.73	74	31.70	31.70	-48	44,048	-0.11%
2020/07/30	65	31.96	55	31.90	32.15	10	43,928	0.02%
2020/07/29	30	29.10	10	28.98	29.25	20	42,754	0.05%
2020/07/28	63	30.16	33	30.23	29.40	30	43,732	0.07%
2020/07/27	18	30.72	11	31.29	30.60	7	45,347	0.02%
2020/07/24	65	31.91	29.4	31.72	31.35	35.6	46,077	0.08%
2020/07/23	10	32.35	19	32.43	32.55	-9	46,223	-0.02%
2020/07/22	0	0.00	57	32.30	32.25	-57	47,024	-0.12%
2020/07/21	104	32.45	5	32.76	32.25	99	48,908	0.20%	大買/
2020/07/20	57	32.03	22.2	32.32	32.30	34.8	49,676	0.07%
2020/07/17	6	32.07	8	32.08	31.85	-2	50,457	0.00%
2020/07/16	34	31.98	10	32.20	31.85	24	51,217	0.05%
2020/07/15	7	31.78	15	31.92	31.60	-8	51,414	-0.02%
2020/07/14	36	31.88	6	31.87	31.75	30	52,231	0.06%
2020/07/13	11	31.68	44	31.91	32.20	-33	52,783	-0.06%
2020/07/10	35	31.18	33	31.22	31.10	2	53,400	0.00%
2020/07/09	31	31.95	18	32.02	31.85	13	53,658	0.02%
2020/07/08	5	32.59	13	32.61	32.50	-8	53,445	-0.01%
2020/07/07	90	32.62	97	32.62	32.40	-7	53,554	-0.01%
2020/07/06	50	32.23	121	32.10	32.40	-71	54,271	-0.13%	大賣/
2020/07/03	13	32.32	15	32.57	32.05	-2	55,985	0.00%
2020/07/02	20	32.22	96	32.00	32.40	-76	57,379	-0.13%
2020/07/01	1	31.55	2	31.58	31.45	-1	57,593	0.00%
2020/06/30	55	31.05	3	31.07	31.00	52	57,641	0.09%
2020/06/29	14	30.95	11	31.01	30.90	3	57,858	0.01%
2020/06/24	13	31.65	1	31.50	31.55	12	58,160	0.02%
2020/06/23	83	31.68	8	31.61	31.65	75	58,936	0.13%
2020/06/22	20	32.23	5	32.09	32.05	15	59,723	0.03%
2020/06/19	38	32.57	62	32.73	32.40	-24	59,967	-0.04%
2020/06/18	32	32.00	4	32.18	32.10	28	59,979	0.05%
2020/06/17	50	32.18	15	32.04	32.05	35	60,310	0.06%
2020/06/16	29	32.33	73	32.30	32.30	-44	60,681	-0.07%
2020/06/15	29	31.47	3	31.23	31.10	26	61,224	0.04%
2020/06/12	28	30.84	22	30.66	31.10	6	61,659	0.01%
2020/06/11	50	32.01	18	32.18	31.65	32	62,285	0.05%
2020/06/10	5	32.20	3	32.20	32.10	2	62,757	0.00%
2020/06/09	30	32.12	15	32.14	32.05	15	63,678	0.02%
2020/06/08	26	33.22	14	32.94	32.85	12	64,206	0.02%
2020/06/05	72	32.90	85	32.90	33.25	-13	64,115	-0.02%
2020/06/04	16	32.05	15	32.10	31.95	1	63,643	0.00%
2020/06/03	17	31.88	31	31.93	32.10	-14	64,341	-0.02%
2020/06/02	20	31.88	21	31.90	31.70	-1	64,512	0.00%
2020/06/01	34	31.87	15	31.82	31.90	19	64,869	0.03%
2020/05/29	40	32.16	9	32.17	32.10	31	64,876	0.05%
2020/05/28	36	33.79	30	33.04	32.90	6	64,827	0.01%
2020/05/27	16	33.81	11	33.69	33.85	5	65,089	0.01%
2020/05/26	49	33.07	19	32.95	32.90	30	65,701	0.05%
2020/05/25	26	33.26	33	33.08	33.20	-7	65,874	-0.01%
2020/05/22	66	33.84	71	33.85	33.70	-5	66,022	-0.01%
2020/05/21	15	33.39	12	33.35	33.40	3	65,581	0.00%
2020/05/20	6	32.98	6	33.05	32.85	0	65,780	0.00%
2020/05/19	23	33.15	5	32.97	32.80	18	66,805	0.03%
2020/05/18	18	32.72	61	33.04	32.50	-43	69,762	-0.06%
2020/05/15	37	32.78	25	33.12	32.50	12	69,545	0.02%
2020/05/14	140	33.52	44	33.22	32.65	96	69,298	0.14%	大買/
2020/05/13	60	34.68	50	34.54	34.55	10	68,299	0.01%
2020/05/12	74	35.56	7	35.80	35.20	67	68,018	0.10%
2020/05/11	76	36.03	120	36.06	35.90	-44	67,642	-0.07%	大賣/
2020/05/08	41	36.23	30	35.95	35.95	11	67,447	0.02%
2020/05/07	14	35.81	11	35.87	35.95	3	67,800	0.00%
2020/05/06	24	36.17	21	35.68	35.70	3	68,058	0.00%
2020/05/05	43	36.84	33	36.84	36.45	10	68,000	0.01%
2020/05/04	29	36.26	24	36.53	36.40	5	68,588	0.01%
2020/04/30	24	36.32	48	36.49	36.10	-24	67,985	-0.04%
2020/04/29	31	34.64	57.1	34.69	35.15	-26.1	66,613	-0.04%
2020/04/28	29	34.72	14	34.48	34.50	15	66,478	0.02%
2020/04/27	89	35.02	82	35.12	35.10	7	66,713	0.01%
2020/04/24	43	33.70	110	33.84	34.15	-67	65,733	-0.10%	大賣/
2020/04/23	59.2	32.85	62	32.89	32.70	-2.8	64,443	0.00%
2020/04/22	53	31.53	76	31.95	32.45	-23	64,363	-0.04%
2020/04/21	39	32.03	15	31.83	31.15	24	63,642	0.04%
2020/04/20	71	31.49	63	31.55	31.60	8	63,569	0.01%
2020/04/17	58	31.71	58	31.73	31.30	0	63,578	0.00%
2020/04/16	22	31.52	22	31.73	31.75	0	63,041	0.00%
2020/04/15	46	31.51	50	31.55	31.50	-4	63,271	-0.01%
2020/04/14	46	31.39	26	31.49	31.25	20	63,320	0.03%
2020/04/13	27	31.03	15	30.82	30.75	12	64,148	0.02%
2020/04/10	27	31.34	17	31.24	31.25	10	65,573	0.02%
2020/04/09	54	31.66	43	31.45	31.20	11	66,136	0.02%
2020/04/08	38	30.96	29	31.03	31.40	9	65,809	0.01%
2020/04/07	38	28.79	26	29.03	29.45	12	63,892	0.02%
2020/04/06	8	26.32	7	26.31	26.80	1	62,655	0.00%
2020/04/01	45	25.55	49	25.53	25.90	-4	63,133	-0.01%
2020/03/31	7	25.89	14	25.80	25.50	-7	63,144	-0.01%
2020/03/30	19	25.34	2	25.55	25.60	17	62,975	0.03%
2020/03/27	25	26.60	22	26.66	25.90	3	62,667	0.00%
2020/03/26	36	26.17	8	26.38	26.45	28	62,084	0.05%
2020/03/25	12	26.16	11	26.45	26.60	1	61,550	0.00%
2020/03/24	6	24.02	29	24.08	24.20	-23	62,457	-0.04%
2020/03/23	34	22.65	3	22.82	22.40	31	62,222	0.05%
2020/03/20	54	23.33	44	23.63	24.25	10	62,154	0.02%
2020/03/19	25	22.64	11	23.30	22.05	14	62,244	0.02%
2020/03/18	20	25.50	14	25.23	24.50	6	62,371	0.01%
2020/03/17	7	26.21	47	26.01	25.35	-40	62,817	-0.06%
2020/03/16	15	28.65	9	28.91	27.20	6	64,492	0.01%
2020/03/13	43	27.90	36	28.28	29.10	7	64,698	0.01%
2020/03/12	42	31.20	17	31.56	30.65	25	64,362	0.04%
2020/03/11	65	34.22	59	34.05	33.40	6	64,110	0.01%
2020/03/10	5	33.73	19	34.00	34.80	-14	64,475	-0.02%
2020/03/09	20	34.66	1	35.15	33.50	19	64,768	0.03%
2020/03/06	10	34.61	29	34.64	34.95	-19	66,141	-0.03%
2020/03/05	44.1	34.51	36	34.56	35.00	8.1	66,258	0.01%
2020/03/04	20	33.41	28	33.27	33.50	-8	66,036	-0.01%
2020/03/03	15	33.16	25	33.30	32.85	-10	66,036	-0.02%
2020/03/02	35	31.76	11	32.06	31.70	24	66,072	0.04%
2020/02/27	76	33.63	73	33.23	33.00	3	65,252	0.00%
2020/02/26	38.9	35.37	49	35.11	34.85	-10.1	63,857	-0.02%
2020/02/25	61	35.46	48	35.61	35.60	13	63,734	0.02%
2020/02/24	49	36.02	52	36.15	36.00	-3	63,810	0.00%
2020/02/21	7	35.77	4	35.94	35.80	3	64,274	0.00%
2020/02/20	84	35.93	18	35.89	35.60	66	65,161	0.10%
2020/02/19	119	35.43	66	35.66	35.35	53	65,404	0.08%	大買/
2020/02/18	24	38.27	19	38.18	38.15	5	62,152	0.01%
2020/02/17	4	38.45	4	38.63	38.70	0	61,849	0.00%
2020/02/14	28	38.48	15	38.48	38.45	13	61,620	0.02%
2020/02/13	27	39.46	35.1	39.39	38.85	-8.1	61,295	-0.01%
2020/02/12	5	38.91	25	38.92	38.90	-20	61,046	-0.03%
2020/02/11	5.1	38.76	7	38.87	38.85	-1.9	62,121	0.00%
2020/02/10	91	38.68	49	38.46	38.20	42	61,970	0.07%
2020/02/07	49	39.87	4	40.08	39.45	45	60,869	0.07%
2020/02/06	38	40.47	75	40.58	40.90	-37	60,301	-0.06%
2020/02/05	22	39.85	37	39.89	40.25	-15	59,857	-0.03%
2020/02/04	26	38.53	26	38.59	38.45	0	59,205	0.00%
2020/02/03	12	36.45	51	37.51	38.20	-39	58,631	-0.07%
2020/01/31	20	37.81	18	37.63	38.00	2	57,951	0.00%
2020/01/30	67	37.46	35	37.23	36.50	32	57,439	0.06%
2020/01/20	37	39.54	36	39.71	39.70	1	57,333	0.00%
2020/01/17	49	39.38	46	39.59	39.30	3	59,145	0.01%
2020/01/16	59	39.28	82	39.51	39.95	-23	58,830	-0.04%
2020/01/15	47	39.15	28	38.76	38.75	19	58,594	0.03%
2020/01/14	26	39.00	47	39.18	39.25	-21	58,685	-0.04%
2020/01/13	7	38.41	7.1	38.62	38.80	-0.1	58,380	0.00%
2020/01/10	24	38.20	21	38.28	37.95	3	59,556	0.01%
2020/01/09	44	38.71	34	38.56	38.35	10	59,742	0.02%
2020/01/08	53	37.93	46	38.25	38.50	7	59,357	0.01%
2020/01/07	34	38.64	21	39.01	37.60	13	59,345	0.02%
2020/01/06	30	39.09	53	39.06	38.95	-23	58,717	-0.04%
2020/01/03	33	38.08	27.5	38.21	38.00	5.5	57,859	0.01%
2020/01/02	21.1	37.98	33	38.14	38.00	-11.9	58,429	-0.02%
2019/12/31	12	37.10	2	37.20	37.20	10	58,268	0.02%
2019/12/30	28	37.62	22	37.51	37.40	6	58,920	0.01%
2019/12/27	27	37.74	52.2	37.73	38.05	-25.2	59,089	-0.04%
2019/12/26	19	37.30	31	37.16	36.80	-12	59,069	-0.02%
2019/12/25	10	36.76	5	36.95	37.10	5	59,348	0.01%
2019/12/24	9	36.57	3	36.77	36.60	6	60,485	0.01%
2019/12/23	22	36.94	5	37.04	36.60	17	61,041	0.03%
2019/12/20	10	37.08	8	37.28	37.25	2	61,544	0.00%
2019/12/19	29	37.33	17	37.53	37.05	12	62,402	0.02%
2019/12/18	39	37.00	21	36.78	36.75	18	62,212	0.03%
2019/12/17	52	37.59	206.1	37.35	37.15	-154.1	64,192	-0.24%	大賣/鉅額交易
2019/12/16	47	37.23	16	37.05	37.20	31	65,059	0.05%
2019/12/13	44.1	37.39	44	36.88	36.60	0.1	65,704	0.00%
2019/12/12	73	38.61	81	38.57	38.00	-8	65,934	-0.01%
2019/12/11	46	37.18	76	37.38	38.70	-30	65,149	-0.05%
2019/12/10	68	36.18	49	36.05	35.85	19	63,094	0.03%
2019/12/09	34	35.08	97	35.22	35.20	-63	62,398	-0.10%
2019/12/06	26	35.39	17	35.65	35.55	9	62,138	0.01%
2019/12/05	62	35.21	19	35.34	35.00	43	62,481	0.07%
2019/12/04	123	35.61	17	35.50	35.50	106	62,457	0.17%	大買/鉅額交易
2019/12/03	22	35.26	125	34.95	35.75	-103	62,706	-0.16%	大賣/鉅額交易
2019/12/02	6	33.26	20.1	33.53	33.70	-14.1	60,919	-0.02%
2019/11/29	26	33.28	20	33.55	33.05	6	61,730	0.01%
2019/11/28	2	33.70	58	33.53	33.55	-56	63,079	-0.09%
2019/11/27	24	33.28	47	33.41	33.00	-23	62,682	-0.04%
2019/11/26	4	32.70	34	32.89	32.95	-30	61,944	-0.05%
2019/11/25	8	32.83	2	32.55	32.45	6	61,690	0.01%
2019/11/22	14	32.88	16	32.92	32.55	-2	61,770	0.00%
2019/11/21	5	32.66	25.1	32.75	32.90	-20.1	61,808	-0.03%
2019/11/20	36	32.26	83	32.65	32.70	-47	61,411	-0.08%
2019/11/19	23	32.34	79	32.31	32.20	-56	60,718	-0.09%
2019/11/18	25	30.60	44.2	31.63	31.85	-19.2	59,445	-0.03%
2019/11/15	1	29.60	3	29.52	29.40	-2	58,547	0.00%
2019/11/14	6.2	29.08	2	29.10	29.05	4.2	58,949	0.01%
2019/11/13	14	29.79	7	29.97	29.65	7	59,355	0.01%
2019/11/12	29	29.36	9	29.44	29.80	20	59,888	0.03%
2019/11/11	15	29.02	15	29.00	28.75	0	60,916	0.00%
2019/11/08	44	29.80	61	29.51	29.60	-17	61,052	-0.03%
2019/11/07	8	31.15	4	31.05	31.05	4	60,306	0.01%
2019/11/06	10	31.62	10.1	31.51	31.40	-0.1	60,827	0.00%
2019/11/05	11	31.89	25	32.02	31.70	-14	61,203	-0.02%
2019/11/04	24	31.85	8	32.30	31.55	16	61,818	0.03%
2019/11/01	24	31.94	44	31.95	32.00	-20	62,293	-0.03%
2019/10/31	11	31.08	8	31.16	31.10	3	63,066	0.00%
2019/10/30	1	31.15	0	0.00	31.15	1	63,568	0.00%
2019/10/29	60	31.33	52	31.16	31.00	8	64,771	0.01%
2019/10/28	34	31.23	18	31.26	31.00	16	66,187	0.02%
2019/10/25	70	32.19	39	31.92	31.65	31	65,896	0.05%
2019/10/24	13	33.03	22	33.10	32.95	-9	65,947	-0.01%
2019/10/23	45	32.99	41	33.24	33.05	4	67,426	0.01%
2019/10/22	1	32.95	31	32.81	32.90	-30	67,977	-0.04%
2019/10/21	43	32.77	44	32.79	32.55	-1	69,345	0.00%
2019/10/18	73	32.95	36	32.95	32.80	37	69,974	0.05%
2019/10/17	29	32.24	43	32.27	32.70	-14	69,633	-0.02%
2019/10/16	39.5	31.95	11	32.02	31.80	28.5	70,487	0.04%
2019/10/15	35	32.01	5	32.52	31.65	30	71,225	0.04%
2019/10/14	35	32.51	27.5	32.66	32.60	7.5	73,245	0.01%
2019/10/09	44	32.06	49	32.02	31.90	-5	75,672	-0.01%
2019/10/08	197	33.43	192	32.70	32.65	5	77,833	0.01%	大買/大賣/
2019/10/07	45	33.21	27.1	33.24	33.10	17.9	77,859	0.02%
2019/10/04	39	32.85	84	32.69	32.65	-45	77,850	-0.06%
2019/10/03	85	32.26	28	32.33	32.20	57	78,041	0.07%
2019/10/02	29	31.63	24	31.81	32.40	5	77,721	0.01%
2019/10/01	20.4	31.57	5	31.81	31.20	15.4	77,391	0.02%
2019/09/27	16	31.70	44	31.82	31.50	-28	77,112	-0.04%
2019/09/26	30.4	31.69	11	31.75	31.50	19.4	76,092	0.03%
2019/09/25	29	31.62	39	31.92	31.60	-10	75,591	-0.01%
2019/09/24	60.2	32.69	15	32.76	32.30	45.2	75,466	0.06%
2019/09/23	20	33.67	22	33.61	33.55	-2	74,676	0.00%
2019/09/20	30	32.87	148	33.20	33.80	-118	74,247	-0.16%	大賣/鉅額交易
2019/09/19	25	32.00	50	32.04	32.10	-25	72,319	-0.03%
2019/09/18	91	32.01	59	32.05	31.40	32	71,344	0.04%
2019/09/17	46	31.47	66.1	31.50	31.40	-20.1	70,675	-0.03%
2019/09/16	32	30.14	42	30.28	30.30	-10	69,882	-0.01%
2019/09/12	47	30.51	74	30.33	30.25	-27	69,581	-0.04%
2019/09/11	70	30.27	36	30.24	30.00	34	69,451	0.05%
2019/09/10	19	30.11	55	30.03	30.20	-36	69,060	-0.05%
2019/09/09	25	30.81	32	31.21	30.60	-7	68,469	-0.01%
2019/09/06	26	30.19	47	30.18	30.10	-21	67,245	-0.03%
2019/09/05	93	29.93	75	30.06	29.55	18	66,438	0.03%
2019/09/04	10	29.43	30	29.48	29.55	-20	65,133	-0.03%
2019/09/03	100	29.54	28	29.49	29.05	72	64,712	0.11%
2019/09/02	86	28.96	123	29.01	30.25	-37	63,475	-0.06%	大賣/
2019/08/30	64	27.76	26	27.64	27.55	38	61,613	0.06%
2019/08/29	20	27.29	38	27.11	27.05	-18	61,696	-0.03%
2019/08/28	43	27.25	26	27.20	27.30	17	62,254	0.03%
2019/08/27	27	27.14	7	27.06	27.15	20	62,110	0.03%
2019/08/26	39	26.52	7	26.63	26.45	32	62,437	0.05%
2019/08/23	12	27.33	36	27.50	27.55	-24	62,042	-0.04%
2019/08/22	15	27.19	10	27.18	26.90	5	61,874	0.01%
2019/08/21	4	27.54	13	27.76	27.40	-9	61,521	-0.01%
2019/08/20	43	28.28	14	28.22	27.60	29	61,670	0.05%
2019/08/19	18	27.99	44	28.14	28.30	-26	61,328	-0.04%
2019/08/16	32	27.57	49	27.23	27.35	-17	61,440	-0.03%
2019/08/15	53	27.51	46	27.63	27.55	7	61,287	0.01%
2019/08/14	13	27.59	58	27.90	28.35	-45	61,655	-0.07%
2019/08/13	2	26.30	4	26.63	26.25	-2	60,780	0.00%
2019/08/12	83	27.00	63	27.06	26.55	20	61,309	0.03%
2019/08/08	51	28.59	40	28.60	28.30	11	60,923	0.02%
2019/08/07	47	29.40	25	29.31	28.70	22	60,393	0.04%
2019/08/06	36	28.10	21	28.37	28.95	15	60,114	0.02%
2019/08/05	22	29.13	18	29.05	28.75	4	59,599	0.01%
2019/08/02	112	29.64	70	29.02	28.70	42	58,991	0.07%	大買/
2019/08/01	55	31.16	10	31.26	30.95	45	57,505	0.08%
2019/07/31	15	30.63	45.2	31.01	31.55	-30.2	56,951	-0.05%
2019/07/30	70	31.44	93.2	30.88	30.95	-23.2	55,739	-0.04%
2019/07/29	29	32.04	17	32.06	31.90	12	54,438	0.02%
2019/07/26	64	31.89	42	32.30	32.20	22	54,147	0.04%
2019/07/25	35	31.71	85	31.86	32.40	-50	52,259	-0.10%
2019/07/24	41	30.75	13	30.58	30.55	28	50,820	0.06%
2019/07/23	35	30.98	55.1	31.11	31.50	-20.1	50,415	-0.04%
2019/07/22	30	29.75	56	29.83	30.25	-26	50,042	-0.05%
2019/07/19	60	29.35	17	29.22	29.10	43	50,539	0.09%
2019/07/18	13	29.08	44.5	29.08	29.00	-31.5	50,683	-0.06%
2019/07/17	35	28.37	16	28.44	28.45	19	50,648	0.04%
2019/07/16	64	28.96	40.1	28.88	28.85	23.9	52,163	0.05%
2019/07/15	107	27.80	119	28.07	28.95	-12	52,140	-0.02%	大買/大賣/
2019/07/12	66	26.43	171	26.75	26.60	-105	49,433	-0.21%	大賣/鉅額交易
2019/07/11	45	25.25	155	25.42	25.50	-110	46,940	-0.23%	大賣/鉅額交易
2019/07/10	10	24.33	94	24.56	24.80	-84	45,394	-0.19%
2019/07/09	108	24.46	92	24.78	24.10	16	44,530	0.04%	大買/
2019/07/08	9	24.18	33	24.06	24.20	-24	43,588	-0.06%
2019/07/05	55	23.97	41	23.95	24.00	14	43,553	0.03%
2019/07/04	40	23.55	40	23.61	23.70	0	42,885	0.00%
2019/07/03	15	23.41	11	23.43	23.30	4	43,036	0.01%
2019/07/02	18	23.57	10	23.66	23.55	8	43,269	0.02%
2019/07/01	18	23.67	13	23.73	23.70	5	43,263	0.01%
2019/06/28	7	23.07	12	23.16	23.15	-5	43,069	-0.01%
2019/06/27	31	23.29	37	23.23	23.10	-6	42,759	-0.01%
2019/06/26	11	22.64	43	22.58	22.70	-32	42,055	-0.08%
2019/06/25	28	22.29	18	22.43	22.15	10	41,513	0.02%
2019/06/24	16	22.40	15	22.77	22.55	1	41,042	0.00%
2019/06/21	33	22.41	49	22.54	22.10	-16	40,195	-0.04%
2019/06/20	3	22.33	17	22.39	22.30	-14	39,511	-0.04%
2019/06/19	51	22.31	49	22.29	22.30	2	39,676	0.01%
2019/06/18	0	0.00	2	21.40	21.55	-2	39,343	-0.01%
2019/06/17	5	21.20	0	0.00	21.20	5	39,331	0.01%
2019/06/14	4	21.46	27	21.45	21.35	-23	39,611	-0.06%
2019/06/13	52	21.48	3	21.55	21.40	49	39,728	0.12%
2019/06/12	8	21.93	5	21.85	21.85	3	39,799	0.01%
2019/06/11	12	22.16	11	22.18	22.15	1	40,559	0.00%
2019/06/10	25	21.89	9	21.91	21.90	16	41,024	0.04%
2019/06/06	12	21.78	13	21.75	21.75	-1	41,059	0.00%
2019/06/05	27	21.84	23	21.89	21.65	4	41,050	0.01%
2019/06/04	17	21.35	51	21.70	21.20	-34	41,369	-0.08%
2019/06/03	17	20.72	3	20.75	20.85	14	41,144	0.03%
2019/05/31	53	21.10	16	20.96	21.10	37	41,735	0.09%
2019/05/30	1	20.75	14	20.58	20.85	-13	41,447	-0.03%
2019/05/29	43	19.96	63	19.93	20.25	-20	41,677	-0.05%
2019/05/28	6	20.13	15	20.20	20.20	-9	42,219	-0.02%
2019/05/27	17	20.05	4	20.20	20.00	13	43,397	0.03%
2019/05/24	52	20.61	25	21.01	20.50	27	45,594	0.06%
2019/05/23	31	20.51	16	20.71	20.90	15	48,953	0.03%
2019/05/22	11	21.34	16	21.35	21.20	-5	49,092	-0.01%
2019/05/21	33	21.12	31	20.99	20.90	2	49,090	0.00%
2019/05/20	16	22.23	5	22.32	22.10	11	48,432	0.02%
2019/05/17	40	22.58	16	22.71	22.25	24	48,225	0.05%
2019/05/16	5	22.31	7	22.38	22.15	-2	47,327	0.00%
2019/05/15	5	22.55	11	22.60	22.60	-6	47,420	-0.01%
2019/05/14	19	22.02	4	22.15	22.20	15	47,998	0.03%
2019/05/13	22	22.42	8	22.49	22.45	14	47,907	0.03%
2019/05/10	15	22.26	16	22.50	22.35	-1	47,609	0.00%
2019/05/09	36	22.30	8	22.49	22.25	28	47,413	0.06%
2019/05/08	263	22.90	11	22.86	22.90	252	47,104	0.53%	大買/鉅額交易
2019/05/07	19	23.35	5	23.42	23.25	14	47,102	0.03%
2019/05/06	28	23.18	7	23.24	23.15	21	47,845	0.04%
2019/05/03	13	23.94	16	24.08	24.00	-3	47,506	-0.01%
2019/05/02	22	23.80	4	23.78	23.70	18	47,103	0.04%
2019/04/30	16	23.52	16	23.61	23.95	0	46,877	0.00%
2019/04/29	25	23.72	36	23.35	23.15	-11	46,481	-0.02%
2019/04/26	99	24.39	112	24.29	24.20	-13	45,690	-0.03%	大賣/
2019/04/25	117	24.56	40	24.48	25.10	77	44,624	0.17%	大買/
2019/04/24	17	24.15	33	24.20	24.00	-16	44,096	-0.04%
2019/04/23	50	23.76	28	23.78	23.75	22	42,903	0.05%
2019/04/22	91	24.35	110.1	24.40	24.60	-19.1	41,530	-0.05%	大賣/
2019/04/19	19	23.03	454	23.35	23.45	-435	38,845	-1.12%	大賣/鉅額交易
2019/04/18	72	22.08	4	22.40	21.35	68	35,969	0.19%
2019/04/17	40	21.77	34	21.78	21.85	6	35,528	0.02%
2019/04/16	20	21.10	22.1	21.23	21.25	-2.1	35,059	-0.01%
2019/04/12	13	21.22	5	21.00	21.00	8	35,464	0.02%
2019/04/11	9	21.66	14	21.73	21.55	-5	35,541	-0.01%
2019/04/09	9	21.54	2	21.48	21.40	7	35,769	0.02%
2019/04/08	3	22.03	14	22.07	21.90	-11	35,852	-0.03%
2019/04/03	35	21.83	15	21.75	21.70	20	36,030	0.06%
2019/04/02	17	21.67	2	21.70	21.70	15	36,287	0.04%
2019/04/01	4	21.44	15	21.36	21.25	-11	36,191	-0.03%
2019/03/29	2	20.75	2	20.80	20.90	0	36,057	0.00%
2019/03/28	0	0.00	1	20.90	20.75	-1	36,754	0.00%
2019/03/27	2	20.83	1	20.85	20.90	1	37,278	0.00%
2019/03/26	8	20.88	1	21.05	20.85	7	37,632	0.02%
2019/03/25	9	20.84	3	20.80	20.80	6	37,775	0.02%
2019/03/22	8	21.62	29	21.49	21.35	-21	37,864	-0.06%
2019/03/21	13	21.60	6	21.71	21.50	7	37,946	0.02%
2019/03/20	4	21.38	63	21.32	21.40	-59	37,859	-0.16%
2019/03/19	12	21.35	11	21.39	21.40	1	38,084	0.00%
2019/03/18	11.4	21.07	1	21.05	21.10	10.4	38,043	0.03%
2019/03/15	3	20.92	4	20.95	20.95	-1	38,346	0.00%
2019/03/14	19	20.83	117	20.86	20.70	-98	38,578	-0.25%	大賣/
2019/03/13	54	21.31	25	21.15	21.05	29	39,107	0.07%
2019/03/12	9	22.12	0	0.00	21.80	9	39,186	0.02%
2019/03/11	0	0.00	10	21.67	21.95	-10	39,929	-0.03%
2019/03/08	281	21.66	9	21.77	21.60	272	41,266	0.66%	大買/鉅額交易
2019/03/07	10	23.04	14	22.98	22.70	-4	43,713	-0.01%
2019/03/06	85	23.06	58	23.15	23.10	27	44,668	0.06%
2019/03/05	5	22.85	8	22.91	22.75	-3	44,625	-0.01%
2019/03/04	7	23.09	7	23.35	23.15	0	44,657	0.00%
2019/02/27	21	23.01	15	23.13	23.35	6	44,501	0.01%
2019/02/26	58	23.18	254	23.97	23.10	-196	43,953	-0.45%	大賣/鉅額交易
2019/02/25	205	24.08	98	23.90	23.70	107	43,499	0.25%	大買/鉅額交易
2019/02/22	161	22.21	159	22.00	22.60	2	41,324	0.00%	大買/大賣/
2019/02/21	99	20.42	64	20.08	20.55	35	37,767	0.09%
2019/02/20	57	19.96	0	0.00	19.90	57	37,314	0.15%
2019/02/19	2	20.20	26	20.15	20.25	-24	37,466	-0.06%
2019/02/18	1	19.90	10	19.92	19.85	-9	37,465	-0.02%
2019/02/15	9	19.79	6	20.11	19.65	3	38,237	0.01%
2019/02/14	16	20.11	5	20.33	20.00	11	38,622	0.03%
2019/02/13	26	19.76	22	19.93	20.25	4	38,602	0.01%
2019/02/12	4	19.50	7	19.49	19.40	-3	38,260	-0.01%
2019/02/11	8	19.20	11	19.18	19.20	-3	38,898	-0.01%
2019/01/30	5	19.56	10	19.60	19.40	-5	39,187	-0.01%
2019/01/29	13	19.69	5	19.66	19.60	8	39,712	0.02%
2019/01/28	29	19.95	27	19.91	19.90	2	41,354	0.00%
2019/01/25	16	20.11	32	20.17	19.85	-16	42,219	-0.04%
2019/01/24	8	19.32	12.1	19.37	19.30	-4.1	42,035	-0.01%
2019/01/23	1	18.95	2	19.00	19.20	-1	42,787	0.00%
2019/01/22	0	0.00	4	19.15	18.90	-4	43,567	-0.01%
2019/01/21	16	19.30	30	19.31	19.25	-14	44,721	-0.03%
2019/01/18	1	19.30	1	19.15	19.20	0	45,690	0.00%
2019/01/17	2	19.20	0	0.00	19.00	2	46,512	0.00%
2019/01/16	2	19.60	13	19.29	18.95	-11	46,496	-0.02%
2019/01/15	6	18.53	4	18.45	18.60	2	45,609	0.00%
2019/01/14	6	18.37	2	18.45	18.35	4	45,996	0.01%
2019/01/11	29	18.49	33	18.53	18.25	-4	46,665	-0.01%
2019/01/10	3	18.37	4	18.45	18.25	-1	46,837	0.00%
2019/01/09	1	18.20	9	18.38	18.20	-8	47,334	-0.02%
2019/01/08	2	18.20	20	18.06	18.15	-18	47,945	-0.04%
2019/01/07	2	18.00	6	18.03	17.95	-4	48,732	-0.01%
2019/01/04	11	17.12	1	17.30	17.50	10	49,906	0.02%
2019/01/03	24	17.53	10	17.55	17.45	14	50,536	0.03%
2019/01/02	33	17.98	9	17.86	17.75	24	51,347	0.05%
2018/12/28	13	18.61	11	18.65	18.35	2	51,371	0.00%
2018/12/27	1	19.10	10	18.99	18.65	-9	52,271	-0.02%
2018/12/26	18	18.93	6	18.45	18.45	12	52,991	0.02%
2018/12/25	54	18.49	59	19.03	19.30	-5	52,536	-0.01%
2018/12/24	11	18.47	68.6	18.41	18.90	-57.6	52,593	-0.11%
2018/12/22	42	17.90	4	18.00	18.10	38	52,313	0.07%
2018/12/21	11	17.71	14	17.58	17.90	-3	52,365	-0.01%
2018/12/20	20	17.32	15	17.20	17.15	5	51,847	0.01%
2018/12/19	34	18.23	4	18.05	18.05	30	51,527	0.06%
2018/12/18	5	18.38	5	18.64	18.55	0	51,727	0.00%
2018/12/17	10	18.74	5	18.75	18.75	5	52,928	0.01%
2018/12/14	16	19.15	9	19.02	19.05	7	52,849	0.01%
2018/12/13	10	19.60	5	19.61	19.55	5	52,666	0.01%
2018/12/12	1	19.60	3	19.55	19.55	-2	52,807	0.00%
2018/12/11	2	19.20	18	19.50	19.25	-16	52,680	-0.03%
2018/12/10	26	19.08	2	19.25	19.35	24	52,750	0.05%
2018/12/07	4	19.38	2	19.60	19.45	2	52,617	0.00%
2018/12/06	53	19.68	17	19.35	19.10	36	52,595	0.07%
2018/12/05	24	21.10	8	21.31	21.05	16	51,638	0.03%
2018/12/04	38	22.31	5	22.44	22.20	33	51,565	0.06%
2018/12/03	20.9	21.70	55	22.09	22.55	-34.1	51,430	-0.07%
2018/11/30	17	20.63	16	20.84	20.50	1	50,282	0.00%
2018/11/29	20	21.05	12	21.27	20.70	8	47,072	0.02%
2018/11/28	25	19.58	28	19.86	20.15	-3	45,623	-0.01%
2018/11/27	2	18.80	35.2	18.93	19.40	-33.2	44,981	-0.07%
2018/11/26	9	18.84	0	0.00	18.70	9	44,591	0.02%
2018/11/23	11	18.86	10	18.90	18.85	1	44,327	0.00%
2018/11/22	9	19.27	9	19.44	19.05	0	44,228	0.00%
2018/11/21	21	19.09	20	19.05	19.10	1	43,544	0.00%
2018/11/20	1	18.75	0	0.00	19.00	1	43,374	0.00%
2018/11/19	30	19.00	26	19.02	18.95	4	43,377	0.01%
2018/11/16	8	18.66	3	18.82	18.55	5	43,178	0.01%
2018/11/15	6.9	18.60	13	18.69	18.85	-6.1	42,749	-0.01%
2018/11/14	27	18.82	10	18.66	18.50	17	42,519	0.04%
2018/11/13	17	18.34	19	18.35	19.35	-2	41,821	0.00%
2018/11/12	18	18.91	19	18.97	18.95	-1	41,551	0.00%
2018/11/09	6	18.55	7	18.65	18.65	-1	41,844	0.00%
2018/11/08	21	19.67	6	19.60	18.95	15	41,870	0.04%
2018/11/07	10	19.41	34	19.27	19.55	-24	42,105	-0.06%
2018/11/06	20	19.47	11	19.24	18.90	9	42,639	0.02%
2018/11/05	53	19.95	37	20.09	19.70	16	42,342	0.04%
2018/11/02	13	19.16	14	19.11	19.55	-1	40,814	0.00%
2018/11/01	11	17.65	14	17.60	17.80	-3	40,029	-0.01%
2018/10/31	8	16.90	11	16.83	17.15	-3	39,305	-0.01%
2018/10/30	1	15.80	9	15.65	15.70	-8	38,410	-0.02%
2018/10/29	14.2	15.46	9	15.52	15.15	5.2	37,660	0.01%
2018/10/26	20	16.51	55	16.28	16.15	-35	36,771	-0.10%
2018/10/25	112	17.05	2	17.20	17.05	110	35,929	0.31%	大買/鉅額交易
2018/10/24	6	18.78	5	18.82	18.90	1	35,191	0.00%
2018/10/23	40	19.20	0	0.00	19.15	40	35,110	0.11%
2018/10/22	4	19.46	2	18.98	19.45	2	35,677	0.01%
2018/10/19	8	18.63	6	18.67	18.90	2	35,354	0.01%
2018/10/18	4	19.21	10	19.32	19.10	-6	34,858	-0.02%
2018/10/17	18	19.10	6	19.18	19.10	12	34,610	0.03%
2018/10/16	11	19.55	13	19.45	19.10	-2	34,082	-0.01%
2018/10/15	46	19.28	24	19.34	19.00	22	33,429	0.07%
2018/10/12	35	19.76	36	19.69	19.75	-1	32,459	0.00%
2018/10/11	128	19.27	35.2	19.34	19.15	92.8	31,229	0.30%	大買/
2018/10/09	16	21.84	3	21.30	21.25	13	30,361	0.04%
2018/10/08	107	23.02	7	23.19	23.50	100	29,441	0.34%	大買/
2018/10/05	41	23.37	22.4	23.61	23.55	18.6	29,644	0.06%
2018/10/04	57	23.97	4	24.75	23.40	53	29,038	0.18%
2018/10/03	34.7	26.43	1	26.20	25.95	33.7	28,104	0.12%
2018/10/02	7	26.14	8	26.14	26.50	-1	28,241	0.00%
2018/10/01	4.1	25.88	2	26.05	25.80	2.1	27,930	0.01%
2018/09/28	8	25.71	10	25.67	25.45	-2	27,948	-0.01%
2018/09/27	9	25.62	25	25.62	25.50	-16	27,935	-0.06%
2018/09/26	11.1	25.99	7	26.15	26.00	4.1	27,841	0.01%
2018/09/25	11.1	26.13	32	25.81	26.45	-20.9	28,023	-0.07%
2018/09/21	46	26.45	20	26.03	26.00	26	27,945	0.09%
2018/09/20	14	27.71	15	27.53	27.60	-1	26,776	0.00%
2018/09/19	15	27.91	17	27.56	27.50	-2	26,745	-0.01%
2018/09/18	15.1	27.42	14	27.74	27.30	1.1	26,776	0.00%
2018/09/17	36	28.13	32	28.30	28.15	4	26,602	0.02%
2018/09/14	9	27.53	23	27.68	27.85	-14	26,569	-0.05%
2018/09/13	11	26.80	15	27.08	26.60	-4	26,505	-0.02%
2018/09/12	39	27.14	11	26.80	26.80	28	26,566	0.11%
2018/09/11	1	28.30	13	27.52	28.15	-12	26,527	-0.05%
2018/09/10	24	27.76	17	28.18	26.70	7	26,336	0.03%
2018/09/07	32	29.14	30	28.37	28.00	2	25,965	0.01%
2018/09/06	2	31.10	4	31.60	31.10	-2	25,375	-0.01%
2018/09/05	1	33.00	0	0.00	32.60	1	25,137	0.00%
2018/09/04	0.1	33.10	0	0.00	33.15	0.1	25,343	0.00%
2018/08/31	1.1	32.82	0	0.00	33.00	1.1	26,024	0.00%
2018/08/30	3	33.12	1	33.35	33.35	2	26,256	0.01%
2018/08/29	4	33.40	0	0.00	33.60	4	26,550	0.02%
2018/08/28	0	0.00	3	32.83	33.00	-3	26,753	-0.01%
2018/08/27	10	32.18	8	32.64	32.75	2	27,058	0.01%
2018/08/24	9	31.52	0	0.00	31.10	9	27,017	0.03%
2018/08/23	1	33.15	2	33.13	33.25	-1	27,803	0.00%
2018/08/22	1	33.10	4	33.24	33.30	-3	28,143	-0.01%
2018/08/21	12	32.68	0	0.00	32.80	12	28,646	0.04%
2018/08/20	2	33.30	2	32.65	32.10	0	29,538	0.00%
2018/08/17	17.1	33.67	12	33.56	33.20	5.1	29,742	0.02%
2018/08/16	12.1	32.50	10	32.90	34.15	2.1	29,677	0.01%
2018/08/15	6	33.74	0	0.00	33.05	6	29,272	0.02%
2018/08/14	9	34.27	1	34.15	34.05	8	29,201	0.03%
2018/08/13	77	36.60	21	37.20	35.50	56	28,669	0.20%
2018/08/10	33	39.79	4	39.46	39.20	29	28,170	0.10%
2018/08/09	14	40.79	0	0.00	40.60	14	28,134	0.05%
2018/08/08	10	41.98	3	42.08	41.50	7	28,657	0.02%
2018/08/07	2	42.00	0	0.00	42.30	2	28,701	0.01%
2018/08/06	0	0.00	1	42.00	41.85	-1	29,153	0.00%
2018/08/03	1	42.05	1	42.20	42.20	0	29,502	0.00%
2018/08/02	7	41.79	0	0.00	41.65	7	29,586	0.02%
2018/08/01	13	42.49	2	42.73	42.75	11	29,537	0.04%
2018/07/31	11	42.86	0	0.00	42.50	11	29,610	0.04%
2018/07/30	16	44.22	19	43.99	43.30	-3	29,577	-0.01%
2018/07/27	4	44.09	15	44.17	43.90	-11	29,677	-0.04%
2018/07/26	3	42.63	0	0.00	41.80	3	29,407	0.01%
2018/07/25	0	0.00	4.6	42.84	43.00	-4.6	29,643	-0.02%
2018/07/24	1	41.20	4	42.06	41.85	-3	30,107	-0.01%
2018/07/23	3	40.93	2	41.20	40.80	1	30,845	0.00%
2018/07/20	9.1	41.37	15	41.22	40.85	-5.9	31,359	-0.02%
2018/07/19	5	41.83	1.5	41.84	41.40	3.5	31,789	0.01%
2018/07/18	0	0.00	2.1	42.10	42.20	-2.1	32,310	-0.01%
2018/07/17	0	0.00	2	42.35	42.00	-2	32,347	-0.01%
2018/07/16	12	42.56	5	42.60	41.85	7	32,703	0.02%
2018/07/13	18	43.83	20	44.16	43.20	-2	32,576	-0.01%
2018/07/12	1	41.60	3	43.05	43.50	-2	32,155	-0.01%
2018/07/11	13	42.62	1	42.70	41.60	12	32,062	0.04%
2018/07/10	0	0.00	1	42.35	43.55	-1	32,100	0.00%
2018/07/09	1	41.00	0	0.00	40.95	1	32,087	0.00%
2018/07/06	9	41.28	11	41.17	41.00	-2	32,072	-0.01%
2018/07/05	1.1	42.60	15	42.58	41.80	-13.9	32,189	-0.04%
2018/07/04	11.1	41.88	6	41.98	43.00	5.1	32,321	0.02%
2018/07/03	11	41.78	0	0.00	41.55	11	32,409	0.03%
2018/07/02	17	42.85	6	43.48	41.50	11	32,627	0.03%
2018/06/29	16	43.42	1	43.65	43.40	15	33,311	0.05%
2018/06/28	4	43.15	0	0.00	43.10	4	33,633	0.01%
2018/06/27	7	44.01	0	0.00	43.45	7	33,931	0.02%
2018/06/26	3	43.47	6	43.49	45.30	-3	34,079	-0.01%
2018/06/25	4	43.66	1	43.90	44.05	3	35,106	0.01%
2018/06/22	33	43.84	3	44.03	43.40	30	36,357	0.08%
2018/06/21	3	45.20	3	45.47	45.05	0	36,276	0.00%
2018/06/20	19	45.13	8.1	45.69	45.15	10.9	36,305	0.03%
2018/06/19	7	46.41	4	46.35	46.05	3	36,039	0.01%
2018/06/15	3	46.93	0	0.00	47.35	3	36,144	0.01%
2018/06/14	7	47.22	13	46.79	46.40	-6	36,159	-0.02%
2018/06/13	9	48.34	33	48.59	48.00	-24	36,296	-0.07%
2018/06/12	55	48.26	16	48.74	48.15	39	36,510	0.11%
2018/06/11	7	48.79	5.6	48.76	48.00	1.4	36,615	0.00%
2018/06/08	16	50.10	10	49.00	48.70	6	36,842	0.02%
2018/06/07	0	0.00	10	49.25	49.50	-10	37,190	-0.03%
2018/06/06	10	49.45	4	49.58	49.30	6	37,751	0.02%
2018/06/05	3	48.50	8	48.76	49.30	-5	38,639	-0.01%
2018/06/04	14	49.26	14	49.28	48.10	0	39,083	0.00%
2018/06/01	42	49.04	31	49.14	48.60	11	38,888	0.03%
2018/05/31	41	50.77	39	50.51	49.50	2	38,825	0.01%
2018/05/30	13	48.54	11	48.75	49.45	2	38,000	0.01%
2018/05/29	21	49.02	4	49.11	48.60	17	37,795	0.04%
2018/05/28	18	48.48	31	49.05	48.25	-13	37,298	-0.03%
2018/05/25	0	0.00	20	46.87	46.25	-20	36,557	-0.05%
2018/05/24	0	0.00	14.5	46.34	46.40	-14.5	36,230	-0.04%
2018/05/23	3	45.87	2	46.60	45.50	1	36,485	0.00%
2018/05/22	4	45.50	9	45.77	46.00	-5	36,726	-0.01%
2018/05/21	6	46.50	4	46.69	46.00	2	36,701	0.01%
2018/05/18	1	43.10	11	43.91	45.20	-10	36,528	-0.03%
2018/05/17	10	44.30	8	45.03	44.05	2	36,995	0.01%
2018/05/16	21	44.84	32	44.83	44.80	-11	37,168	-0.03%
2018/05/15	2	42.13	2	42.28	42.90	0	36,943	0.00%
2018/05/14	4	42.18	1.4	42.21	41.95	2.6	37,719	0.01%
2018/05/11	23	41.53	21	41.01	40.80	2	38,100	0.01%
2018/05/10	4	42.28	0	0.00	42.10	4	37,935	0.01%
2018/05/09	1	42.10	0	0.00	42.00	1	39,038	0.00%
2018/05/08	12	43.06	10	43.40	42.60	2	40,166	0.00%
2018/05/07	3	42.90	0	0.00	42.70	3	40,051	0.01%
2018/05/04	12	43.57	15	43.47	43.35	-3	40,075	-0.01%
2018/05/03	22	43.83	3	43.18	43.15	19	39,731	0.05%
2018/05/02	29	46.58	24	44.96	44.80	5	39,487	0.01%
2018/04/30	4	45.49	4	45.64	47.55	0	39,624	0.00%
2018/04/27	8	44.60	9	45.10	45.55	-1	40,375	0.00%
2018/04/26	8	43.64	16	45.41	43.25	-8	39,647	-0.02%
2018/04/25	2	44.33	14	45.52	46.20	-12	39,224	-0.03%
2018/04/24	20	44.06	4	43.68	43.45	16	38,967	0.04%
2018/04/23	7	46.03	11	45.90	46.20	-4	38,774	-0.01%
2018/04/20	30	45.74	3	46.20	45.80	27	38,709	0.07%
2018/04/19	2	47.45	1	47.45	47.40	1	38,361	0.00%
2018/04/18	9	47.26	7	47.17	47.10	2	38,371	0.01%
2018/04/17	26.1	47.67	8	48.20	46.85	18.1	38,302	0.05%
2018/04/16	14	49.46	1	50.30	49.15	13	38,242	0.03%
2018/04/13	0	0.00	3	50.17	50.80	-3	38,202	-0.01%
2018/04/12	7	48.34	1	50.00	48.35	6	38,150	0.02%
2018/04/11	4	49.70	2	52.00	49.40	2	38,113	0.01%
2018/04/10	8	51.01	1	52.60	50.40	7	38,022	0.02%
2018/04/09	10	52.00	4	52.85	52.10	6	37,901	0.02%
2018/04/03	21	51.51	1	51.90	53.40	20	38,009	0.05%
2018/04/02	22	54.10	29.3	54.60	51.70	-7.3	38,712	-0.02%
2018/03/31	2	51.60	54.2	51.57	53.20	-52.2	37,843	-0.14%
2018/03/30	15	49.92	14	50.05	50.00	1	37,358	0.00%
2018/03/29	2	48.85	9	48.84	49.10	-7	37,252	-0.02%
2018/03/28	24	49.49	38	48.64	48.30	-14	37,199	-0.04%
2018/03/27	22	50.75	33.2	50.65	51.40	-11.2	36,499	-0.03%
2018/03/26	4	45.80	7	46.14	46.75	-3	35,522	-0.01%
2018/03/23	9	45.93	10	45.98	45.55	-1	35,452	0.00%
2018/03/22	9	47.63	5	47.48	47.60	4	35,447	0.01%
2018/03/21	9	47.93	26	47.77	46.95	-17	35,434	-0.05%
2018/03/20	39	46.97	51	45.88	47.00	-12	35,406	-0.03%
2018/03/19	23	46.70	6	47.11	46.50	17	35,818	0.05%
2018/03/16	2	48.65	5	48.32	47.90	-3	36,310	-0.01%
2018/03/15	2	48.90	3	48.90	48.75	-1	36,360	0.00%
2018/03/14	10	49.66	11	49.90	49.50	-1	36,725	0.00%
2018/03/13	3	48.68	12.5	49.41	49.75	-9.5	38,543	-0.02%
2018/03/12	9	48.72	27	48.73	48.65	-18	39,503	-0.05%
2018/03/09	14	46.41	64	46.53	46.65	-50	39,350	-0.13%
2018/03/08	5	43.87	11	43.92	44.20	-6	38,498	-0.02%
2018/03/07	1	43.20	6	42.85	42.15	-5	38,094	-0.01%
2018/03/06	0	0.00	30	43.00	42.90	-30	38,960	-0.08%
2018/03/02	6	41.91	2	41.78	42.00	4	43,402	0.01%
2018/03/01	0	0.00	7	43.07	43.00	-7	44,080	-0.02%
2018/02/27	34	43.11	78	43.41	43.45	-44	44,366	-0.10%
2018/02/26	36	42.86	47	42.94	42.35	-11	45,079	-0.02%
2018/02/23	23	43.88	15	43.75	42.10	8	46,383	0.02%
2018/02/22	11	41.37	84.8	41.18	42.50	-73.8	46,273	-0.16%
2018/02/21	6	40.19	8	40.24	40.70	-2	45,982	0.00%
2018/02/12	6	38.18	1	38.10	37.60	5	45,912	0.01%
2018/02/09	38	37.40	20	37.63	38.00	18	46,097	0.04%
2018/02/08	34	40.38	5	41.17	39.90	29	45,577	0.06%
2018/02/07	6	41.93	7	41.95	42.80	-1	45,411	0.00%
2018/02/06	18	39.96	44	39.75	39.95	-26	46,137	-0.06%
2018/02/05	25	43.16	6	43.29	42.90	19	46,435	0.04%
2018/02/02	11	46.31	10	46.19	46.10	1	46,440	0.00%
2018/02/01	70	47.35	66	47.01	45.70	4	46,827	0.01%
2018/01/31	37	45.97	53	45.74	45.70	-16	46,366	-0.03%
2018/01/30	31	44.21	5	44.35	44.25	26	45,715	0.06%
2018/01/29	28	43.57	43	43.43	44.00	-15	45,702	-0.03%
2018/01/26	3	42.65	3	43.03	42.70	0	45,611	0.00%
2018/01/25	39	43.12	37	43.67	43.20	2	45,652	0.00%
2018/01/24	28	44.33	26.5	44.03	43.40	1.5	45,613	0.00%
2018/01/23	3	44.80	12	45.33	44.60	-9	45,522	-0.02%
2018/01/19	15	42.02	4	42.45	41.55	11	46,837	0.02%
2018/01/18	17	43.09	5	43.25	43.00	12	47,125	0.03%
2018/01/17	15	42.65	22	42.64	42.70	-7	47,264	-0.01%
2018/01/16	31	41.37	30	41.52	41.50	1	47,099	0.00%
2018/01/15	0	0.00	2	41.50	41.50	-2	47,525	0.00%
2018/01/12	15	41.17	0	0.00	41.00	15	48,006	0.03%
2018/01/11	2	40.95	0	0.00	41.10	2	48,135	0.00%
2018/01/10	19	41.66	16	42.23	41.10	3	48,247	0.01%
2018/01/09	6	42.66	8	42.95	42.90	-2	48,556	0.00%
2018/01/08	17	42.87	12	43.49	42.00	5	48,942	0.01%
2018/01/05	8	44.09	0	0.00	44.00	8	49,876	0.02%
2018/01/04	0	0.00	4	45.05	44.90	-4	50,552	-0.01%
2018/01/03	1	44.35	1	44.60	44.35	0	51,976	0.00%
2018/01/02	4	43.80	3.2	43.79	43.60	0.8	52,300	0.00%

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

元大-鳳山券商分點個股進出
元大-鳳山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

元大-鳳山 券商分點個股進出 元大-鳳山 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

元大-鳳山券商分點個股進出
元大-鳳山券商分點全部個股操作績效/獲利分析